i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.850
-0.070 (-3.65%)
Aug 28, 2026, 4:00 PM EDT - Market closed
i-80 Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.93 | 1.94 | 1.80 | 1.85 | 1.85 | -3.65% | 11,641,047 |
| Aug 27, 2026 | 1.87 | 1.94 | 1.87 | 1.92 | 1.92 | 2.13% | 7,054,186 |
| Aug 26, 2026 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | -2.08% | 8,731,512 |
| Aug 25, 2026 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | - | 9,913,413 |
| Aug 24, 2026 | 1.86 | 1.94 | 1.86 | 1.92 | 1.92 | 6.08% | 22,632,848 |
| Aug 21, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | 2.84% | 17,629,274 |
| Aug 20, 2026 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 1.73% | 15,409,332 |
| Aug 19, 2026 | 1.68 | 1.75 | 1.66 | 1.73 | 1.73 | 9.49% | 15,539,924 |
| Aug 18, 2026 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -4.24% | 10,806,041 |
| Aug 17, 2026 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 5,661,952 |
| Aug 14, 2026 | 1.68 | 1.72 | 1.66 | 1.67 | 1.67 | 1.21% | 6,187,904 |
| Aug 13, 2026 | 1.71 | 1.75 | 1.64 | 1.65 | 1.65 | -5.71% | 9,622,876 |
| Aug 12, 2026 | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | 5.42% | 14,899,968 |
| Aug 11, 2026 | 1.65 | 1.73 | 1.65 | 1.66 | 1.66 | -2.35% | 12,054,756 |
| Aug 10, 2026 | 1.62 | 1.71 | 1.59 | 1.70 | 1.70 | 4.94% | 26,699,238 |
| Aug 7, 2026 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | 6.58% | 15,076,770 |
| Aug 6, 2026 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 8,029,214 |
| Aug 5, 2026 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | 7.86% | 15,493,942 |
| Aug 4, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 4.48% | 12,568,815 |
| Aug 3, 2026 | 1.29 | 1.35 | 1.28 | 1.34 | 1.34 | 3.88% | 9,612,071 |
| Jul 31, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -3.73% | 4,814,293 |
| Jul 30, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 5.51% | 4,301,171 |
| Jul 29, 2026 | 1.30 | 1.33 | 1.25 | 1.27 | 1.27 | -1.55% | 5,384,707 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.73% | 4,473,866 |
| Jul 27, 2026 | 1.38 | 1.40 | 1.31 | 1.34 | 1.34 | -1.47% | 8,164,190 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 8,641,569 |
| Jul 23, 2026 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | -2.82% | 9,449,883 |
| Jul 22, 2026 | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | 5.19% | 11,512,179 |
| Jul 21, 2026 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 7.14% | 9,600,892 |
| Jul 20, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 6,182,194 |
| Jul 17, 2026 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 15,535,852 |
| Jul 16, 2026 | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -5.97% | 17,292,728 |
| Jul 15, 2026 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 8,517,786 |
| Jul 14, 2026 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | 1.49% | 6,669,878 |
| Jul 13, 2026 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -4.29% | 11,317,001 |
| Jul 10, 2026 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 7,950,977 |
| Jul 9, 2026 | 1.39 | 1.47 | 1.37 | 1.44 | 1.44 | 5.88% | 8,230,292 |
| Jul 8, 2026 | 1.40 | 1.41 | 1.33 | 1.36 | 1.36 | -3.55% | 8,899,727 |
| Jul 7, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 8,505,312 |
| Jul 6, 2026 | 1.50 | 1.53 | 1.45 | 1.46 | 1.46 | -2.01% | 7,206,672 |
| Jul 2, 2026 | 1.49 | 1.54 | 1.45 | 1.49 | 1.49 | 2.76% | 13,815,540 |
| Jul 1, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 5,476,780 |
| Jun 30, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | - | 10,286,754 |
| Jun 29, 2026 | 1.45 | 1.46 | 1.39 | 1.44 | 1.44 | 1.41% | 6,837,805 |
| Jun 26, 2026 | 1.41 | 1.48 | 1.39 | 1.42 | 1.42 | 2.16% | 11,260,051 |
| Jun 25, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | - | 6,595,920 |
| Jun 24, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | -2.11% | 10,156,846 |
| Jun 23, 2026 | 1.46 | 1.50 | 1.42 | 1.42 | 1.42 | -5.33% | 10,574,224 |
| Jun 22, 2026 | 1.49 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 17,166,230 |
| Jun 18, 2026 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 1.97% | 14,123,210 |