i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.63	0.65	0.61	0.61	0.61	-6.79%	45,867,778
Jun 26, 2025	0.65	0.68	0.64	0.65	0.65	0.15%	5,530,596
Jun 25, 2025	0.68	0.68	0.64	0.65	0.65	-4.59%	4,017,332
Jun 24, 2025	0.69	0.70	0.66	0.68	0.68	-2.26%	3,732,888
Jun 23, 2025	0.70	0.72	0.68	0.70	0.70	0.16%	7,973,110
Jun 20, 2025	0.72	0.72	0.67	0.69	0.69	-3.40%	25,478,254
Jun 18, 2025	0.72	0.73	0.69	0.72	0.72	1.81%	13,213,989
Jun 17, 2025	0.70	0.72	0.69	0.71	0.71	1.69%	7,743,051
Jun 16, 2025	0.68	0.71	0.68	0.69	0.69	4.11%	16,490,310
Jun 13, 2025	0.68	0.69	0.66	0.67	0.67	0.66%	12,989,286
Jun 12, 2025	0.70	0.70	0.65	0.66	0.66	0.53%	13,163,300
Jun 11, 2025	0.62	0.70	0.62	0.66	0.66	6.21%	28,013,638
Jun 10, 2025	0.65	0.65	0.61	0.62	0.62	-4.04%	9,440,821
Jun 9, 2025	0.61	0.66	0.61	0.65	0.65	6.92%	14,324,404
Jun 6, 2025	0.61	0.62	0.60	0.60	0.60	0.57%	6,972,336
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