i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.590
+0.050 (3.25%)
Oct 9, 2026, 4:00 PM EDT - Market closed
i-80 Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 3.25% | 5,863,228 |
| Oct 8, 2026 | 1.51 | 1.56 | 1.48 | 1.54 | 1.54 | 3.36% | 8,690,434 |
| Oct 7, 2026 | 1.58 | 1.59 | 1.47 | 1.49 | 1.49 | -7.45% | 17,907,289 |
| Oct 6, 2026 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 7,563,398 |
| Oct 5, 2026 | 1.63 | 1.64 | 1.58 | 1.63 | 1.63 | 0.62% | 5,594,344 |
| Oct 2, 2026 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | - | 5,919,494 |
| Oct 1, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -2.41% | 5,809,490 |
| Sep 30, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | - | 4,721,120 |
| Sep 29, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 4,836,157 |
| Sep 28, 2026 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -5.17% | 4,555,094 |
| Sep 25, 2026 | 1.74 | 1.80 | 1.72 | 1.74 | 1.74 | 0.58% | 4,190,153 |
| Sep 24, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 6,229,569 |
| Sep 23, 2026 | 1.81 | 1.82 | 1.73 | 1.75 | 1.75 | -6.42% | 9,274,092 |
| Sep 22, 2026 | 1.76 | 1.88 | 1.75 | 1.87 | 1.87 | 7.47% | 17,306,758 |
| Sep 21, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -2.79% | 5,999,669 |
| Sep 18, 2026 | 1.77 | 1.81 | 1.72 | 1.79 | 1.79 | 2.29% | 16,237,441 |
| Sep 17, 2026 | 1.71 | 1.77 | 1.70 | 1.75 | 1.75 | 6.06% | 21,278,733 |
| Sep 16, 2026 | 1.72 | 1.73 | 1.62 | 1.65 | 1.65 | -2.37% | 10,699,422 |
| Sep 15, 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | - | 4,037,900 |
| Sep 14, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -3.43% | 5,826,301 |
| Sep 11, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 1.16% | 3,706,426 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -2.26% | 5,164,035 |
| Sep 9, 2026 | 1.79 | 1.82 | 1.77 | 1.77 | 1.77 | 0.57% | 6,398,933 |
| Sep 8, 2026 | 1.77 | 1.82 | 1.76 | 1.76 | 1.76 | -1.68% | 3,437,643 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | - | 4,387,867 |
| Sep 3, 2026 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | 1.70% | 5,704,209 |
| Sep 2, 2026 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | 3.53% | 5,116,253 |
| Sep 1, 2026 | 1.79 | 1.79 | 1.69 | 1.70 | 1.70 | -6.59% | 12,646,976 |
| Aug 31, 2026 | 1.86 | 1.89 | 1.79 | 1.82 | 1.82 | -1.62% | 7,752,893 |
| Aug 28, 2026 | 1.93 | 1.94 | 1.80 | 1.85 | 1.85 | -3.65% | 11,679,800 |
| Aug 27, 2026 | 1.87 | 1.94 | 1.87 | 1.92 | 1.92 | 2.13% | 7,108,731 |
| Aug 26, 2026 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | -2.08% | 8,747,586 |
| Aug 25, 2026 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | - | 10,064,395 |
| Aug 24, 2026 | 1.86 | 1.94 | 1.86 | 1.92 | 1.92 | 6.08% | 22,845,592 |
| Aug 21, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | 2.84% | 17,904,633 |
| Aug 20, 2026 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 1.73% | 15,836,994 |
| Aug 19, 2026 | 1.68 | 1.75 | 1.66 | 1.73 | 1.73 | 9.49% | 16,487,803 |
| Aug 18, 2026 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -4.24% | 11,016,862 |
| Aug 17, 2026 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 5,741,051 |
| Aug 14, 2026 | 1.68 | 1.72 | 1.66 | 1.67 | 1.67 | 1.21% | 6,244,269 |
| Aug 13, 2026 | 1.71 | 1.75 | 1.64 | 1.65 | 1.65 | -5.71% | 9,705,091 |
| Aug 12, 2026 | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | 5.42% | 15,019,624 |
| Aug 11, 2026 | 1.65 | 1.73 | 1.65 | 1.66 | 1.66 | -2.35% | 12,074,589 |
| Aug 10, 2026 | 1.62 | 1.71 | 1.59 | 1.70 | 1.70 | 4.94% | 26,970,577 |
| Aug 7, 2026 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | 6.58% | 15,166,412 |
| Aug 6, 2026 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 8,118,535 |
| Aug 5, 2026 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | 7.86% | 15,567,252 |
| Aug 4, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 4.48% | 12,602,346 |
| Aug 3, 2026 | 1.29 | 1.35 | 1.28 | 1.34 | 1.34 | 3.88% | 9,623,343 |
| Jul 31, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -3.73% | 4,851,358 |