i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.64	0.65	0.61	0.61	0.61	-3.44%	3,637,131
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
Feb 11, 2025	0.62	0.62	0.60	0.60	0.60	-1.69%	5,921,412
Feb 10, 2025	0.59	0.63	0.59	0.61	0.61	7.25%	6,225,571
Feb 7, 2025	0.60	0.60	0.57	0.57	0.57	-2.49%	3,571,299
Feb 6, 2025	0.56	0.59	0.56	0.59	0.59	3.67%	3,316,855
Feb 5, 2025	0.58	0.59	0.55	0.57	0.57	-1.70%	7,551,105
Feb 4, 2025	0.57	0.58	0.56	0.58	0.58	2.31%	2,503,912
Feb 3, 2025	0.56	0.58	0.55	0.56	0.56	-0.58%	3,492,420
Jan 31, 2025	0.59	0.59	0.56	0.57	0.57	-0.23%	1,934,264
Jan 30, 2025	0.56	0.59	0.56	0.57	0.57	3.20%	2,593,697
Jan 29, 2025	0.54	0.56	0.54	0.55	0.55	1.27%	1,757,267
Jan 28, 2025	0.53	0.54	0.53	0.54	0.54	2.16%	2,648,185
Jan 27, 2025	0.55	0.55	0.51	0.53	0.53	-4.23%	2,299,084
Jan 24, 2025	0.56	0.58	0.56	0.56	0.56	0.93%	3,193,011
Jan 23, 2025	0.54	0.57	0.52	0.55	0.55	1.21%	2,394,075
Jan 22, 2025	0.56	0.57	0.54	0.54	0.54	-4.06%	1,613,928
Jan 21, 2025	0.57	0.57	0.55	0.57	0.57	-0.98%	6,264,609
Jan 17, 2025	0.61	0.62	0.57	0.57	0.57	-6.29%	3,100,360
Jan 16, 2025	0.61	0.64	0.60	0.61	0.61	0.41%	3,131,091