Skip to main content
i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
0.829
+0.028 (3.46%)
At close: Feb 21, 2025, 4:00 PM
0.830
+0.001 (0.12%)
After-hours: Feb 21, 2025, 7:48 PM EST

i-80 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.760.810.750.800.805.19%2,820,308
Feb 19, 20250.780.780.750.760.760.20%2,839,203
Feb 18, 20250.710.770.690.760.768.68%3,608,550
Feb 14, 20250.720.740.670.700.70-0.75%4,066,827
Feb 13, 20250.670.710.650.700.709.88%6,345,364
Feb 12, 20250.600.650.600.640.646.30%3,119,077
Feb 11, 20250.620.620.600.600.60-1.69%5,921,412
Feb 10, 20250.590.630.590.610.617.25%6,225,571
Feb 7, 20250.600.600.570.570.57-2.49%3,571,299
Feb 6, 20250.560.590.560.590.593.67%3,316,855
Feb 5, 20250.580.590.550.570.57-1.70%7,551,105
Feb 4, 20250.570.580.560.580.582.31%2,503,912
Feb 3, 20250.560.580.550.560.56-0.58%3,492,420
Jan 31, 20250.590.590.560.570.57-0.23%1,934,264
Jan 30, 20250.560.590.560.570.573.20%2,593,697
Jan 29, 20250.540.560.540.550.551.27%1,757,267
Jan 28, 20250.530.540.530.540.542.16%2,648,185
Jan 27, 20250.550.550.510.530.53-4.23%2,299,084
Jan 24, 20250.560.580.560.560.560.93%3,193,011
Jan 23, 20250.540.570.520.550.551.21%2,394,075
Jan 22, 20250.560.570.540.540.54-4.06%1,613,928
Jan 21, 20250.570.570.550.570.57-0.98%6,264,609
Jan 17, 20250.610.620.570.570.57-6.29%3,100,360
Jan 16, 20250.610.640.600.610.610.41%3,131,091
Jan 15, 20250.610.630.590.610.610.16%2,691,660
Jan 14, 20250.570.610.550.610.616.29%3,040,680
Jan 13, 20250.560.570.530.570.570.79%3,184,397
Jan 10, 20250.580.590.550.570.572.65%1,909,684
Jan 8, 20250.570.570.530.550.55-1.25%2,141,628
Jan 7, 20250.570.600.540.560.560.49%2,568,100
Jan 6, 20250.590.600.560.560.56-5.21%1,890,781
Jan 3, 20250.590.610.580.590.59-1.86%5,065,678
Jan 2, 20250.540.600.520.600.6023.28%5,595,634
Dec 31, 20240.480.510.480.490.490.77%8,345,152
Dec 30, 20240.510.510.480.480.48-5.33%7,072,992
Dec 27, 20240.520.530.500.510.51-4.00%21,310,312
Dec 26, 20240.510.560.510.530.534.38%8,513,056
Dec 24, 20240.510.510.500.510.51-0.61%1,128,658
Dec 23, 20240.520.530.490.510.51-1.98%8,351,365
Dec 20, 20240.490.530.480.520.528.23%9,538,324
Dec 19, 20240.500.510.480.480.48-3.32%3,568,369
Dec 18, 20240.530.540.490.500.50-5.43%8,196,946
Dec 17, 20240.510.540.500.530.532.95%12,561,006
Dec 16, 20240.540.540.510.510.51-3.26%10,108,859
Dec 13, 20240.560.570.520.530.53-4.79%2,319,556
Dec 12, 20240.570.570.550.560.56-4.03%1,946,008
Dec 11, 20240.570.590.570.580.580.47%2,460,588
Dec 10, 20240.590.600.570.580.58-1.15%3,954,857
Dec 9, 20240.600.660.570.580.58-2.13%6,006,857
Dec 6, 20240.590.610.580.600.60-1.42%3,342,146
Dec 5, 20240.560.610.550.600.607.92%5,440,988
Dec 4, 20240.580.590.550.560.56-4.11%7,500,964
Dec 3, 20240.640.640.580.580.58-5.15%4,923,530
Dec 2, 20240.620.650.610.620.62-2.38%6,239,599
Nov 29, 20240.670.670.620.630.63-5.09%3,273,978
Nov 27, 20240.730.740.650.660.66-8.12%6,147,518
Nov 26, 20240.670.780.660.720.727.79%14,260,025
Nov 25, 20240.600.710.600.670.673.60%14,860,260
Nov 22, 20240.690.710.640.650.65-3.10%17,914,619
Nov 21, 20240.570.670.550.670.6719.42%18,717,913
Nov 20, 20240.560.570.520.560.561.69%18,523,510
Nov 19, 20240.500.560.450.550.5521.80%26,487,615
Nov 18, 20240.380.450.380.450.4528.93%27,957,592
Nov 15, 20240.400.410.340.350.35-10.57%76,801,966
Nov 14, 20240.410.430.370.390.39-1.86%33,233,703
Nov 13, 20240.540.560.340.400.40-56.07%76,311,797
Nov 12, 20240.940.950.890.910.91-2.35%5,057,201
Nov 11, 20240.980.980.930.930.93-6.06%7,145,066
Nov 8, 20241.011.010.980.990.99-2.94%5,005,312
Nov 7, 20241.091.090.991.021.02-3.77%9,014,503
Nov 6, 20241.021.081.011.061.06-3,571,151
Nov 5, 20241.041.061.031.061.061.92%2,192,190
Nov 4, 20241.051.061.021.041.04-2,342,033
Nov 1, 20241.081.081.031.041.04-0.95%3,567,214
Oct 31, 20241.071.071.031.051.05-2.78%5,105,610
Oct 30, 20241.121.121.071.081.08-4.42%4,966,455
Oct 29, 20241.111.151.101.131.132.73%4,564,816
Oct 28, 20241.071.101.071.101.101.85%4,134,492
Oct 25, 20241.091.131.071.081.08-1.82%2,655,303
Oct 24, 20241.141.141.071.101.10-2.65%4,192,933
Oct 23, 20241.151.161.091.131.13-2.59%3,592,654
Oct 22, 20241.211.241.141.161.16-2.52%6,465,548
Oct 21, 20241.251.251.161.191.19-5,169,067
Oct 18, 20241.121.221.121.191.196.25%6,765,785
Oct 17, 20241.101.131.071.121.120.90%5,500,065
Oct 16, 20241.131.151.091.111.11-0.89%5,045,895
Oct 15, 20241.121.131.061.121.120.90%4,515,618
Oct 14, 20241.061.111.061.111.113.74%1,977,421
Oct 11, 20241.091.091.061.071.070.94%2,887,590
Oct 10, 20241.071.091.021.061.06-1.85%7,353,430
Oct 9, 20241.101.101.071.081.08-1.82%2,557,138
Oct 8, 20241.091.121.081.101.10-0.90%2,830,473
Oct 7, 20241.131.141.081.111.11-2.63%3,976,530
Oct 4, 20241.141.161.121.141.140.88%2,455,459
Oct 3, 20241.151.171.131.131.13-3.42%3,179,903
Oct 2, 20241.141.181.111.171.173.54%3,698,415
Oct 1, 20241.171.221.111.131.13-2.59%9,446,284
Sep 30, 20241.181.181.141.161.16-1.69%3,467,440
Sep 27, 20241.201.211.161.181.18-0.84%3,845,780
Sep 26, 20241.181.261.131.191.194.39%12,719,998