i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.450
-0.030 (-2.03%)
May 21, 2026, 12:18 PM EDT - Market open
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | - | -1.35% | 1,129,172 |
| May 20, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | - | 12,436,818 |
| May 19, 2026 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 1.37% | 8,764,536 |
| May 18, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 5,166,224 |
| May 15, 2026 | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | -5.73% | 30,289,909 |
| May 14, 2026 | 1.59 | 1.60 | 1.51 | 1.57 | 1.57 | 0.64% | 9,762,552 |
| May 13, 2026 | 1.63 | 1.65 | 1.53 | 1.56 | 1.56 | -1.89% | 24,661,749 |
| May 12, 2026 | 1.58 | 1.62 | 1.54 | 1.59 | 1.59 | -0.63% | 7,293,959 |
| May 11, 2026 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 11,795,808 |
| May 8, 2026 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 6.04% | 8,452,311 |
| May 7, 2026 | 1.60 | 1.65 | 1.48 | 1.49 | 1.49 | -5.70% | 31,509,445 |
| May 6, 2026 | 1.54 | 1.61 | 1.51 | 1.58 | 1.58 | 8.22% | 20,602,892 |
| May 5, 2026 | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -2.67% | 5,046,067 |
| May 4, 2026 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 8,563,083 |
| May 1, 2026 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 4,368,729 |
| Apr 30, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | 2.04% | 6,652,418 |
| Apr 29, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 6,359,662 |
| Apr 28, 2026 | 1.54 | 1.56 | 1.49 | 1.51 | 1.51 | -4.43% | 9,903,594 |
| Apr 27, 2026 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 6,575,549 |
| Apr 24, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | 0.65% | 10,911,081 |
| Apr 23, 2026 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | -1.90% | 14,263,693 |
| Apr 22, 2026 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -0.63% | 7,406,520 |
| Apr 21, 2026 | 1.69 | 1.70 | 1.59 | 1.59 | 1.59 | -6.47% | 17,200,718 |
| Apr 20, 2026 | 1.64 | 1.72 | 1.62 | 1.70 | 1.70 | 2.41% | 17,363,293 |
| Apr 17, 2026 | 1.64 | 1.73 | 1.64 | 1.66 | 1.66 | 3.11% | 12,814,119 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | - | 13,550,469 |
| Apr 15, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -3.01% | 27,332,366 |
| Apr 14, 2026 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -0.60% | 17,502,054 |
| Apr 13, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 9,705,198 |
| Apr 10, 2026 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | - | 19,189,091 |
| Apr 9, 2026 | 1.71 | 1.76 | 1.67 | 1.68 | 1.68 | -1.18% | 21,844,690 |
| Apr 8, 2026 | 1.74 | 1.76 | 1.66 | 1.70 | 1.70 | 2.41% | 35,494,194 |
| Apr 7, 2026 | 1.64 | 1.67 | 1.57 | 1.66 | 1.66 | 1.22% | 25,266,220 |
| Apr 6, 2026 | 1.67 | 1.73 | 1.62 | 1.64 | 1.64 | -1.20% | 32,271,068 |
| Apr 2, 2026 | 1.48 | 1.69 | 1.48 | 1.66 | 1.66 | 3.11% | 26,630,544 |
| Apr 1, 2026 | 1.56 | 1.62 | 1.52 | 1.61 | 1.61 | 5.92% | 22,209,619 |
| Mar 31, 2026 | 1.45 | 1.53 | 1.44 | 1.52 | 1.52 | 7.80% | 25,764,602 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.38 | 1.41 | 1.41 | -1.40% | 13,561,801 |
| Mar 27, 2026 | 1.34 | 1.46 | 1.31 | 1.43 | 1.43 | 7.52% | 18,651,957 |
| Mar 26, 2026 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | -4.32% | 7,638,579 |
| Mar 25, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | 2.96% | 10,374,546 |
| Mar 24, 2026 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | 3.05% | 27,535,468 |
| Mar 23, 2026 | 1.33 | 1.35 | 1.27 | 1.31 | 1.31 | 3.15% | 29,075,059 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.27 | 1.27 | 1.27 | -3.79% | 31,976,782 |
| Mar 19, 2026 | 1.30 | 1.35 | 1.23 | 1.32 | 1.32 | -5.71% | 90,944,933 |
| Mar 18, 2026 | 1.48 | 1.52 | 1.31 | 1.40 | 1.40 | -13.58% | 116,867,058 |
| Mar 17, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -2.99% | 5,820,722 |
| Mar 16, 2026 | 1.66 | 1.70 | 1.62 | 1.67 | 1.67 | 0.60% | 7,216,220 |
| Mar 13, 2026 | 1.73 | 1.75 | 1.63 | 1.66 | 1.66 | -4.05% | 12,711,763 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -4.95% | 6,787,612 |