i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
0.9148
+0.0391 (4.46%)
Sep 17, 2025, 4:00 PM EDT - Market closed
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 4.46% | 12,411,920 |
| Sep 16, 2025 | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | -4.74% | 5,335,476 |
| Sep 15, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -1.58% | 7,505,098 |
| Sep 12, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 1.88% | 5,657,327 |
| Sep 11, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 0.21% | 8,651,684 |
| Sep 10, 2025 | 0.86 | 0.93 | 0.86 | 0.92 | 0.92 | 7.89% | 7,938,807 |
| Sep 9, 2025 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -1.84% | 5,387,752 |
| Sep 8, 2025 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | 1.66% | 5,645,209 |
| Sep 5, 2025 | 0.80 | 0.85 | 0.79 | 0.85 | 0.85 | 8.82% | 7,451,640 |
| Sep 4, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -3.72% | 2,465,722 |
| Sep 3, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -1.30% | 4,174,562 |
| Sep 2, 2025 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | 2.66% | 5,827,462 |
| Aug 29, 2025 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 4.22% | 4,429,757 |
| Aug 28, 2025 | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | 0.92% | 2,862,648 |
| Aug 27, 2025 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -0.37% | 1,740,797 |
| Aug 26, 2025 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | 1.95% | 6,351,770 |
| Aug 25, 2025 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -1.39% | 3,433,229 |
| Aug 22, 2025 | 0.72 | 0.76 | 0.71 | 0.76 | 0.76 | 5.67% | 5,566,413 |
| Aug 21, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 6.31% | 2,696,547 |
| Aug 20, 2025 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -1.61% | 2,890,392 |
| Aug 19, 2025 | 0.71 | 0.72 | 0.66 | 0.69 | 0.69 | -3.15% | 4,807,712 |
| Aug 18, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 3.51% | 4,208,458 |
| Aug 15, 2025 | 0.64 | 0.71 | 0.62 | 0.69 | 0.69 | 6.90% | 20,076,121 |
| Aug 14, 2025 | 0.59 | 0.65 | 0.58 | 0.64 | 0.64 | 10.77% | 6,612,249 |
| Aug 13, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -0.82% | 3,682,823 |
| Aug 12, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -2.36% | 3,015,660 |
| Aug 11, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -2.84% | 4,232,809 |
| Aug 8, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 4.71% | 7,793,801 |
| Aug 7, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | 1.59% | 5,652,573 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | 0.17% | 3,395,981 |
| Aug 5, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -2.08% | 2,596,348 |
| Aug 4, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 4.65% | 1,668,919 |
| Aug 1, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | 0.61% | 3,158,993 |
| Jul 31, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.68% | 2,087,567 |
| Jul 30, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -3.92% | 4,426,910 |
| Jul 29, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -1.85% | 4,039,984 |
| Jul 28, 2025 | 0.63 | 0.64 | 0.59 | 0.59 | 0.59 | -4.65% | 5,180,319 |
| Jul 25, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -2.23% | 3,609,026 |
| Jul 24, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -2.39% | 2,356,903 |
| Jul 23, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | -1.68% | 5,493,972 |
| Jul 22, 2025 | 0.61 | 0.67 | 0.61 | 0.66 | 0.66 | 8.68% | 4,967,176 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | 0.80% | 5,231,918 |
| Jul 18, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -0.13% | 2,035,481 |
| Jul 17, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -2.43% | 4,314,483 |
| Jul 16, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -1.18% | 2,732,011 |
| Jul 15, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -4.37% | 2,287,087 |
| Jul 14, 2025 | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | 2.12% | 4,479,264 |
| Jul 11, 2025 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | 3.57% | 3,204,230 |
| Jul 10, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 2.95% | 2,436,311 |
| Jul 9, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.53% | 2,118,541 |