i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.000
-0.020 (-1.96%)
Nov 14, 2025, 4:00 PM EST - Market closed
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.97 | 1.02 | 0.93 | 1.00 | 1.00 | -1.96% | 4,614,245 |
| Nov 13, 2025 | 1.01 | 1.04 | 0.97 | 1.02 | 1.02 | 2.11% | 5,743,943 |
| Nov 12, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 1.53% | 3,894,554 |
| Nov 11, 2025 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 1.05% | 1,807,024 |
| Nov 10, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | 3.57% | 5,778,498 |
| Nov 7, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 5.62% | 3,011,035 |
| Nov 6, 2025 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | - | 2,469,593 |
| Nov 5, 2025 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -1.11% | 3,447,428 |
| Nov 4, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.72% | 3,942,966 |
| Nov 3, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -3.91% | 3,153,054 |
| Oct 31, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.24% | 2,930,891 |
| Oct 30, 2025 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | 2.95% | 1,437,746 |
| Oct 29, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | 0.74% | 2,027,297 |
| Oct 28, 2025 | 0.91 | 0.98 | 0.90 | 0.95 | 0.95 | 3.22% | 3,857,122 |
| Oct 27, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -5.13% | 5,668,403 |
| Oct 24, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -0.27% | 5,673,521 |
| Oct 23, 2025 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -3.70% | 3,418,779 |
| Oct 22, 2025 | 0.94 | 1.01 | 0.93 | 1.01 | 1.01 | 3.26% | 11,809,762 |
| Oct 21, 2025 | 1.03 | 1.04 | 0.96 | 0.98 | 0.98 | -10.27% | 14,223,290 |
| Oct 20, 2025 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 6,022,065 |
| Oct 17, 2025 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 9,764,556 |
| Oct 16, 2025 | 1.12 | 1.15 | 1.06 | 1.10 | 1.10 | -1.79% | 9,720,487 |
| Oct 15, 2025 | 1.07 | 1.12 | 1.04 | 1.12 | 1.12 | 7.69% | 7,358,320 |
| Oct 14, 2025 | 0.98 | 1.06 | 0.97 | 1.04 | 1.04 | 6.59% | 7,919,844 |
| Oct 13, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 5.03% | 4,762,344 |
| Oct 10, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -2.72% | 6,399,723 |
| Oct 9, 2025 | 1.04 | 1.04 | 0.94 | 0.96 | 0.96 | -7.28% | 6,316,018 |
| Oct 8, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 8,569,531 |
| Oct 7, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 0.16% | 5,403,612 |
| Oct 6, 2025 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 4.04% | 5,087,605 |
| Oct 3, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.19% | 5,194,746 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -1.06% | 4,063,800 |
| Oct 1, 2025 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -0.68% | 4,870,731 |
| Sep 30, 2025 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -3.01% | 2,936,970 |
| Sep 29, 2025 | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | 2.22% | 5,581,699 |
| Sep 26, 2025 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | 1.66% | 4,528,548 |
| Sep 25, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.44% | 9,442,275 |
| Sep 24, 2025 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -1.71% | 2,593,175 |
| Sep 23, 2025 | 1.00 | 1.02 | 0.94 | 0.95 | 0.95 | -2.73% | 9,495,382 |
| Sep 22, 2025 | 1.04 | 1.04 | 0.94 | 0.98 | 0.98 | 2.88% | 12,628,725 |
| Sep 19, 2025 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 2.32% | 12,764,859 |
| Sep 18, 2025 | 0.91 | 0.94 | 0.86 | 0.93 | 0.93 | 1.50% | 8,872,352 |
| Sep 17, 2025 | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 4.46% | 12,425,277 |
| 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 |