i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.890
+0.010 (0.53%)
Feb 23, 2026, 4:00 PM EST - Market closed
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.91 | 2.04 | 1.86 | 1.89 | 1.89 | 0.53% | 9,017,890 |
| Feb 20, 2026 | 1.88 | 1.92 | 1.79 | 1.88 | 1.88 | -3.59% | 14,096,341 |
| Feb 19, 2026 | 1.95 | 1.97 | 1.89 | 1.95 | 1.95 | 1.56% | 6,304,733 |
| Feb 18, 2026 | 1.92 | 1.96 | 1.89 | 1.92 | 1.92 | 1.05% | 8,514,597 |
| Feb 17, 2026 | 1.89 | 1.91 | 1.84 | 1.90 | 1.90 | -2.06% | 7,735,003 |
| Feb 13, 2026 | 2.00 | 2.03 | 1.88 | 1.94 | 1.94 | - | 10,385,544 |
| Feb 12, 2026 | 2.20 | 2.24 | 1.92 | 1.94 | 1.94 | -6.73% | 24,911,572 |
| Feb 11, 2026 | 2.02 | 2.10 | 1.97 | 2.08 | 2.08 | 4.52% | 7,918,974 |
| Feb 10, 2026 | 1.97 | 2.02 | 1.92 | 1.99 | 1.99 | -0.50% | 6,137,645 |
| Feb 9, 2026 | 1.90 | 2.03 | 1.90 | 2.00 | 2.00 | 6.38% | 11,377,776 |
| Feb 6, 2026 | 1.73 | 1.88 | 1.73 | 1.88 | 1.88 | 10.59% | 8,834,039 |
| Feb 5, 2026 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | -6.59% | 6,780,881 |
| Feb 4, 2026 | 1.88 | 1.90 | 1.75 | 1.82 | 1.82 | - | 10,235,686 |
| Feb 3, 2026 | 1.78 | 1.84 | 1.74 | 1.82 | 1.82 | 8.33% | 10,271,866 |
| Feb 2, 2026 | 1.57 | 1.71 | 1.57 | 1.68 | 1.68 | 5.66% | 8,532,718 |
| Jan 30, 2026 | 1.65 | 1.72 | 1.59 | 1.59 | 1.59 | -11.67% | 10,992,452 |
| Jan 29, 2026 | 1.92 | 1.95 | 1.77 | 1.80 | 1.80 | -5.26% | 14,248,455 |
| Jan 28, 2026 | 1.86 | 1.92 | 1.83 | 1.90 | 1.90 | 3.83% | 14,470,540 |
| Jan 27, 2026 | 1.79 | 1.85 | 1.73 | 1.83 | 1.83 | 2.23% | 9,911,800 |
| Jan 26, 2026 | 1.88 | 1.92 | 1.79 | 1.79 | 1.79 | -1.10% | 12,480,406 |
| Jan 23, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | - | 8,275,789 |
| Jan 22, 2026 | 1.72 | 1.85 | 1.72 | 1.81 | 1.81 | 5.23% | 9,928,245 |
| Jan 21, 2026 | 1.80 | 1.82 | 1.69 | 1.72 | 1.72 | -1.71% | 11,260,583 |
| Jan 20, 2026 | 1.69 | 1.77 | 1.67 | 1.75 | 1.75 | 9.37% | 13,007,277 |
| Jan 16, 2026 | 1.54 | 1.61 | 1.51 | 1.60 | 1.60 | 3.23% | 8,770,312 |
| Jan 15, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | - | 3,634,903 |
| Jan 14, 2026 | 1.59 | 1.61 | 1.50 | 1.55 | 1.55 | 0.65% | 6,062,873 |
| Jan 13, 2026 | 1.60 | 1.61 | 1.51 | 1.54 | 1.54 | -2.53% | 5,953,502 |
| Jan 12, 2026 | 1.55 | 1.62 | 1.54 | 1.58 | 1.58 | 5.33% | 8,086,126 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 5,079,617 |
| Jan 8, 2026 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | -1.31% | 4,243,042 |
| Jan 7, 2026 | 1.50 | 1.53 | 1.45 | 1.53 | 1.53 | -0.65% | 4,485,521 |
| Jan 6, 2026 | 1.54 | 1.55 | 1.49 | 1.54 | 1.54 | 1.99% | 6,622,343 |
| Jan 5, 2026 | 1.50 | 1.57 | 1.48 | 1.51 | 1.51 | 4.14% | 9,912,088 |
| Jan 2, 2026 | 1.51 | 1.52 | 1.43 | 1.45 | 1.45 | -0.68% | 2,953,180 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 4,916,219 |
| Dec 30, 2025 | 1.49 | 1.54 | 1.45 | 1.51 | 1.51 | 4.14% | 4,816,874 |
| Dec 29, 2025 | 1.51 | 1.55 | 1.43 | 1.45 | 1.45 | -7.64% | 7,338,416 |
| Dec 26, 2025 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | 1.95% | 3,341,925 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | - | 1,987,603 |
| Dec 23, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 4,522,580 |
| Dec 22, 2025 | 1.59 | 1.60 | 1.51 | 1.57 | 1.57 | 1.95% | 7,472,648 |
| Dec 19, 2025 | 1.49 | 1.57 | 1.44 | 1.54 | 1.54 | 3.36% | 38,775,789 |
| Dec 18, 2025 | 1.54 | 1.57 | 1.47 | 1.49 | 1.49 | -1.97% | 7,985,033 |
| Dec 17, 2025 | 1.49 | 1.56 | 1.46 | 1.52 | 1.52 | 2.70% | 11,381,561 |
| Dec 16, 2025 | 1.50 | 1.52 | 1.45 | 1.48 | 1.48 | - | 8,283,766 |
| Dec 15, 2025 | 1.48 | 1.52 | 1.44 | 1.48 | 1.48 | 3.50% | 11,676,939 |
| Dec 12, 2025 | 1.42 | 1.46 | 1.36 | 1.43 | 1.43 | 3.62% | 7,888,271 |
| Dec 11, 2025 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | 2.22% | 6,241,815 |
| Dec 10, 2025 | 1.29 | 1.36 | 1.27 | 1.35 | 1.35 | 3.85% | 4,302,821 |