i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
0.6334
+0.0063 (1.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -3.15% | 2,269,054 |
| Mar 25, 2025 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -3.64% | 3,589,438 |
| Mar 24, 2025 | 0.72 | 0.72 | 0.66 | 0.67 | 0.67 | -7.09% | 5,004,337 |
| Mar 21, 2025 | 0.70 | 0.74 | 0.67 | 0.73 | 0.73 | 3.21% | 6,706,861 |
| Mar 20, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -5.93% | 2,477,710 |
| Mar 19, 2025 | 0.78 | 0.79 | 0.74 | 0.75 | 0.75 | -0.32% | 1,989,825 |
| Mar 18, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 2.12% | 4,086,522 |
| Mar 17, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 6.48% | 3,318,281 |
| Mar 14, 2025 | 0.71 | 0.72 | 0.68 | 0.69 | 0.69 | -0.90% | 2,540,540 |
| Mar 13, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 10.03% | 5,305,382 |
| Mar 12, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.16% | 3,640,176 |
| Mar 11, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | 5.33% | 2,232,043 |
| Mar 10, 2025 | 0.63 | 0.65 | 0.58 | 0.60 | 0.60 | -5.12% | 5,455,607 |
| Mar 7, 2025 | 0.69 | 0.69 | 0.60 | 0.63 | 0.63 | -8.52% | 8,004,309 |
| Mar 6, 2025 | 0.77 | 0.77 | 0.65 | 0.69 | 0.69 | -6.27% | 7,285,549 |
| Mar 5, 2025 | 0.74 | 0.79 | 0.74 | 0.74 | 0.74 | 2.78% | 3,559,452 |
| Mar 4, 2025 | 0.78 | 0.79 | 0.72 | 0.72 | 0.72 | -6.47% | 2,509,397 |
| Mar 3, 2025 | 0.80 | 0.81 | 0.75 | 0.77 | 0.77 | -0.53% | 2,251,072 |
| Feb 28, 2025 | 0.75 | 0.80 | 0.74 | 0.77 | 0.77 | 3.19% | 4,390,791 |
| Feb 27, 2025 | 0.79 | 0.80 | 0.75 | 0.75 | 0.75 | -6.27% | 2,272,885 |
| Feb 26, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 3.52% | 2,042,520 |
| Feb 25, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -6.46% | 3,319,320 |
| Feb 24, 2025 | 0.83 | 0.84 | 0.78 | 0.83 | 0.83 | -0.35% | 2,282,125 |
| Feb 21, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | 3.49% | 4,535,976 |
| Feb 20, 2025 | 0.76 | 0.81 | 0.75 | 0.80 | 0.80 | 5.19% | 2,820,308 |
| Feb 19, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | 0.20% | 2,839,203 |
| Feb 18, 2025 | 0.71 | 0.77 | 0.69 | 0.76 | 0.76 | 8.68% | 3,608,550 |
| Feb 14, 2025 | 0.72 | 0.74 | 0.67 | 0.70 | 0.70 | -0.75% | 4,066,827 |
| Feb 13, 2025 | 0.67 | 0.71 | 0.65 | 0.70 | 0.70 | 9.88% | 6,345,364 |
| Feb 12, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 6.30% | 3,119,077 |