i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.780
+0.100 (5.95%)
Feb 3, 2026, 10:54 AM EST - Market open
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | - | 4.76% | 2,029,439 |
| Feb 2, 2026 | 1.57 | 1.71 | 1.57 | 1.68 | 1.68 | 5.66% | 8,532,718 |
| Jan 30, 2026 | 1.65 | 1.72 | 1.59 | 1.59 | 1.59 | -11.67% | 10,992,452 |
| Jan 29, 2026 | 1.92 | 1.95 | 1.77 | 1.80 | 1.80 | -5.26% | 14,248,455 |
| Jan 28, 2026 | 1.86 | 1.92 | 1.83 | 1.90 | 1.90 | 3.83% | 14,470,540 |
| Jan 27, 2026 | 1.79 | 1.85 | 1.73 | 1.83 | 1.83 | 2.23% | 9,911,800 |
| Jan 26, 2026 | 1.88 | 1.92 | 1.79 | 1.79 | 1.79 | -1.10% | 12,480,406 |
| Jan 23, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | - | 8,275,789 |
| Jan 22, 2026 | 1.72 | 1.85 | 1.72 | 1.81 | 1.81 | 5.23% | 9,928,245 |
| Jan 21, 2026 | 1.80 | 1.82 | 1.69 | 1.72 | 1.72 | -1.71% | 11,260,583 |
| Jan 20, 2026 | 1.69 | 1.77 | 1.67 | 1.75 | 1.75 | 9.37% | 13,007,277 |
| Jan 16, 2026 | 1.54 | 1.61 | 1.51 | 1.60 | 1.60 | 3.23% | 8,770,312 |
| Jan 15, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | - | 3,634,903 |
| Jan 14, 2026 | 1.59 | 1.61 | 1.50 | 1.55 | 1.55 | 0.65% | 6,062,873 |
| Jan 13, 2026 | 1.60 | 1.61 | 1.51 | 1.54 | 1.54 | -2.53% | 5,953,502 |
| Jan 12, 2026 | 1.55 | 1.62 | 1.54 | 1.58 | 1.58 | 5.33% | 8,086,126 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 5,079,617 |
| Jan 8, 2026 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | -1.31% | 4,243,042 |
| Jan 7, 2026 | 1.50 | 1.53 | 1.45 | 1.53 | 1.53 | -0.65% | 4,485,521 |
| Jan 6, 2026 | 1.54 | 1.55 | 1.49 | 1.54 | 1.54 | 1.99% | 6,622,343 |
| Jan 5, 2026 | 1.50 | 1.57 | 1.48 | 1.51 | 1.51 | 4.14% | 9,912,088 |
| Jan 2, 2026 | 1.51 | 1.52 | 1.43 | 1.45 | 1.45 | -0.68% | 2,953,180 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 4,916,219 |
| Dec 30, 2025 | 1.49 | 1.54 | 1.45 | 1.51 | 1.51 | 4.14% | 4,816,874 |
| Dec 29, 2025 | 1.51 | 1.55 | 1.43 | 1.45 | 1.45 | -7.64% | 7,338,416 |
| Dec 26, 2025 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | 1.95% | 3,341,925 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | - | 1,987,603 |
| Dec 23, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 4,522,580 |
| Dec 22, 2025 | 1.59 | 1.60 | 1.51 | 1.57 | 1.57 | 1.95% | 7,472,648 |
| Dec 19, 2025 | 1.49 | 1.57 | 1.44 | 1.54 | 1.54 | 3.36% | 38,775,789 |
| Dec 18, 2025 | 1.54 | 1.57 | 1.47 | 1.49 | 1.49 | -1.97% | 7,985,033 |
| Dec 17, 2025 | 1.49 | 1.56 | 1.46 | 1.52 | 1.52 | 2.70% | 11,381,561 |
| Dec 16, 2025 | 1.50 | 1.52 | 1.45 | 1.48 | 1.48 | - | 8,283,766 |
| Dec 15, 2025 | 1.48 | 1.52 | 1.44 | 1.48 | 1.48 | 3.50% | 11,676,939 |
| Dec 12, 2025 | 1.42 | 1.46 | 1.36 | 1.43 | 1.43 | 3.62% | 7,888,271 |
| Dec 11, 2025 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | 2.22% | 6,241,815 |
| Dec 10, 2025 | 1.29 | 1.36 | 1.27 | 1.35 | 1.35 | 3.85% | 4,302,821 |
| Dec 9, 2025 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 4.84% | 6,083,041 |
| Dec 8, 2025 | 1.28 | 1.32 | 1.24 | 1.24 | 1.24 | -2.36% | 5,584,787 |
| Dec 5, 2025 | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | 1.60% | 6,271,502 |
| Dec 4, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 2.46% | 3,768,416 |
| Dec 3, 2025 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 2,573,594 |
| Dec 2, 2025 | 1.21 | 1.23 | 1.14 | 1.19 | 1.19 | -0.83% | 2,684,850 |
| Dec 1, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 6,225,856 |
| Nov 28, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 7.34% | 3,627,636 |
| Nov 26, 2025 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 5.83% | 7,613,075 |
| Nov 25, 2025 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 2,507,977 |
| Nov 24, 2025 | 0.97 | 1.03 | 0.95 | 1.02 | 1.02 | 3.29% | 5,353,644 |
| Nov 21, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 1.14% | 9,538,791 |
| Nov 20, 2025 | 1.09 | 1.10 | 0.97 | 0.98 | 0.98 | -9.59% | 6,364,585 |