i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.270
+0.020 (1.60%)
At close: Dec 5, 2025, 4:00 PM EST
1.290
+0.020 (1.57%)
After-hours: Dec 5, 2025, 8:00 PM EST
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | 1.60% | 6,256,310 |
| Dec 4, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 2.46% | 3,741,614 |
| Dec 3, 2025 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 2,557,192 |
| Dec 2, 2025 | 1.21 | 1.23 | 1.14 | 1.19 | 1.19 | -0.83% | 2,676,368 |
| Dec 1, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 6,219,648 |
| 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% | 2,499,276 |
| Nov 24, 2025 | 0.97 | 1.03 | 0.95 | 1.02 | 1.02 | 3.29% | 4,058,355 |
| Nov 21, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 1.14% | 9,533,899 |
| Nov 20, 2025 | 1.09 | 1.10 | 0.97 | 0.98 | 0.98 | -9.59% | 6,364,581 |
| Nov 19, 2025 | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 4,897,187 |
| Nov 18, 2025 | 1.01 | 1.07 | 1.00 | 1.05 | 1.05 | 3.96% | 3,278,299 |
| Nov 17, 2025 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | 1.00% | 4,831,452 |
| 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% | 3,533,915 |
| 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 |