i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.61	0.62	0.60	0.60	0.60	0.57%	6,968,665
Jun 5, 2025	0.63	0.64	0.59	0.60	0.60	-2.23%	8,404,306
Jun 4, 2025	0.56	0.62	0.55	0.61	0.61	11.06%	25,894,847
Jun 3, 2025	0.55	0.56	0.54	0.55	0.55	1.36%	9,699,680
Jun 2, 2025	0.51	0.55	0.51	0.55	0.55	8.53%	10,461,463
May 30, 2025	0.51	0.51	0.50	0.50	0.50	-1.51%	4,939,253
May 29, 2025	0.52	0.53	0.50	0.51	0.51	-2.00%	6,243,866
May 28, 2025	0.52	0.54	0.51	0.52	0.52	-1.49%	6,438,606
May 27, 2025	0.51	0.54	0.51	0.53	0.53	2.12%	8,962,004
May 23, 2025	0.53	0.53	0.51	0.52	0.52	0.12%	4,573,898
May 22, 2025	0.54	0.54	0.51	0.52	0.52	-3.77%	4,941,549
May 21, 2025	0.54	0.56	0.53	0.54	0.54	-1.21%	5,072,729
May 20, 2025	0.54	0.55	0.53	0.54	0.54	1.23%	5,945,228
May 19, 2025	0.51	0.54	0.51	0.54	0.54	5.80%	4,297,776
May 16, 2025	0.50	0.51	0.49	0.51	0.51	0.16%	13,045,482
May 15, 2025	0.50	0.51	0.49	0.51	0.51	4.53%	2,700,589
May 14, 2025	0.50	0.50	0.48	0.49	0.49	-3.69%	5,077,518
May 13, 2025	0.51	0.51	0.49	0.50	0.50	0.20%	8,753,661
May 12, 2025	0.52	0.52	0.50	0.50	0.50	-6.85%	30,154,055
May 9, 2025	0.50	0.56	0.49	0.54	0.54	-10.15%	50,666,533
May 8, 2025	0.62	0.65	0.60	0.60	0.60	-2.29%	3,494,306
May 7, 2025	0.60	0.63	0.60	0.62	0.62	1.60%	4,392,811
May 6, 2025	0.58	0.61	0.58	0.61	0.61	6.04%	5,586,493
May 5, 2025	0.59	0.59	0.56	0.57	0.57	-2.23%	5,611,044
May 2, 2025	0.62	0.62	0.58	0.58	0.58	-3.84%	3,234,425
May 1, 2025	0.61	0.63	0.59	0.61	0.61	-1.12%	2,901,070
Apr 30, 2025	0.62	0.63	0.61	0.61	0.61	-1.76%	2,199,667
Apr 29, 2025	0.65	0.65	0.63	0.63	0.63	-3.38%	2,329,250
Apr 28, 2025	0.62	0.67	0.62	0.65	0.65	2.31%	3,896,552
Apr 25, 2025	0.63	0.63	0.62	0.63	0.63	0.32%	1,923,280
Apr 24, 2025	0.64	0.64	0.61	0.63	0.63	0.54%	4,125,397
Apr 23, 2025	0.60	0.63	0.60	0.63	0.63	3.64%	3,594,171
Apr 22, 2025	0.63	0.64	0.60	0.61	0.61	-1.43%	5,615,295
Apr 21, 2025	0.64	0.65	0.61	0.61	0.61	0.31%	3,271,137
Apr 17, 2025	0.61	0.62	0.59	0.61	0.61	-0.16%	3,941,140
Apr 16, 2025	0.62	0.65	0.61	0.61	0.61	4.48%	4,502,454
Apr 15, 2025	0.62	0.64	0.58	0.59	0.59	-4.32%	4,820,257
Apr 14, 2025	0.62	0.66	0.61	0.61	0.61	-0.65%	7,610,308
Apr 11, 2025	0.58	0.64	0.58	0.62	0.62	12.83%	8,248,887
Apr 10, 2025	0.52	0.55	0.50	0.55	0.55	5.09%	9,603,835
Apr 9, 2025	0.50	0.54	0.49	0.52	0.52	5.75%	7,687,705
Apr 8, 2025	0.54	0.54	0.49	0.49	0.49	-5.78%	4,569,409
Apr 7, 2025	0.52	0.56	0.50	0.52	0.52	-0.11%	4,204,042
Apr 4, 2025	0.56	0.59	0.51	0.52	0.52	-6.89%	4,816,441
Apr 3, 2025	0.54	0.59	0.53	0.56	0.56	-0.74%	3,840,099
Apr 2, 2025	0.58	0.59	0.56	0.57	0.57	-0.25%	5,051,907
Apr 1, 2025	0.60	0.61	0.56	0.57	0.57	-2.49%	7,196,372
Mar 31, 2025	0.63	0.63	0.58	0.58	0.58	-4.56%	3,851,852
Mar 28, 2025	0.64	0.65	0.61	0.61	0.61	-3.44%	3,647,382
Mar 27, 2025	0.64	0.65	0.63	0.63	0.63	0.24%	7,316,175