Skip to main content
i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
0.647
-0.021 (-3.14%)
At close: Nov 22, 2024, 4:00 PM
0.637
-0.011 (-1.62%)
After-hours: Nov 22, 2024, 7:59 PM EST

i-80 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20241.111.141.081.141.143.64%5,171,441
Sep 24, 20241.071.131.051.101.104.76%8,989,566
Sep 23, 20241.091.111.051.051.05-4.55%3,985,526
Sep 20, 20241.131.161.071.101.10-4.35%21,653,504
Sep 19, 20241.231.231.121.151.15-2.54%16,213,950
Sep 18, 20241.141.231.081.181.1810.28%13,881,373
Sep 17, 20241.091.121.071.071.07-3.60%2,219,810
Sep 16, 20241.121.141.081.111.11-3,451,488
Sep 13, 20241.081.121.081.111.114.72%5,052,484
Sep 12, 20240.991.070.991.061.068.50%3,098,891
Sep 11, 20240.980.990.940.980.981.31%3,923,268
Sep 10, 20240.970.980.930.960.96-1.42%3,232,632
Sep 9, 20240.981.000.970.980.980.93%2,945,819
Sep 6, 20240.990.990.970.970.97-2.46%1,619,538
Sep 5, 20241.001.010.970.990.991.80%1,366,221
Sep 4, 20241.001.030.970.980.98-3.36%3,031,192
Sep 3, 20241.041.040.981.011.01-4.72%6,435,446
Aug 30, 20241.061.071.041.061.06-0.93%1,303,176
Aug 29, 20241.021.081.021.071.074.90%2,156,954
Aug 28, 20241.031.041.001.021.02-4.67%2,020,652
Aug 27, 20241.041.071.031.071.070.94%2,232,674
Aug 26, 20241.081.081.051.061.06-0.93%1,666,210
Aug 23, 20241.051.081.021.071.073.88%3,223,906
Aug 22, 20241.071.071.011.031.03-4.63%1,845,971
Aug 21, 20241.061.081.041.081.081.89%2,713,933
Aug 20, 20241.121.141.051.061.06-3.64%3,779,187
Aug 19, 20241.091.111.071.101.10-0.90%2,978,702
Aug 16, 20240.961.130.961.111.1117.13%17,535,411
Aug 15, 20240.930.990.920.950.954.04%5,263,502
Aug 14, 20240.880.930.860.910.912.06%3,924,497
Aug 13, 20240.910.940.850.890.89-3.87%5,117,263
Aug 12, 20240.830.950.830.930.9315.93%7,241,685
Aug 9, 20240.830.840.760.800.80-3.48%2,678,107
Aug 8, 20240.830.840.780.830.832.08%3,329,467
Aug 7, 20240.900.900.810.810.81-7.10%6,803,643
Aug 6, 20240.930.940.870.870.87-6.87%5,519,918
Aug 5, 20240.930.970.910.940.94-5.21%3,639,615
Aug 2, 20241.061.060.970.990.99-3.79%6,544,281
Aug 1, 20241.051.081.011.031.03-1.90%4,286,004
Jul 31, 20241.081.081.041.051.05-0.94%3,822,562
Jul 30, 20241.061.081.041.061.06-0.93%1,657,516
Jul 29, 20241.061.071.031.071.07-1,784,463
Jul 26, 20241.081.081.031.071.07-4,339,270
Jul 25, 20241.041.071.021.071.07-5,839,445
Jul 24, 20241.091.131.061.071.07-2.73%3,940,326
Jul 23, 20241.101.121.061.101.10-0.90%2,465,496
Jul 22, 20241.071.111.031.111.114.72%2,633,025
Jul 19, 20241.081.101.051.061.06-3.64%1,318,335
Jul 18, 20241.131.141.071.101.10-2.65%2,954,422
Jul 17, 20241.171.171.111.131.13-2.59%2,819,464
Jul 16, 20241.171.191.141.161.16-3,700,656
Jul 15, 20241.161.171.131.161.16-2,809,044
Jul 12, 20241.121.161.121.161.162.65%3,992,635
Jul 11, 20241.101.141.071.131.134.63%4,895,303
Jul 10, 20241.071.111.051.081.082.86%2,872,450
Jul 9, 20241.031.061.031.051.05-1,437,766
Jul 8, 20241.061.081.021.051.05-2.78%1,670,256
Jul 5, 20241.091.091.051.081.080.93%2,329,556