i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.790
+0.040 (2.29%)
At close: Sep 18, 2026, 4:00 PM EDT
1.800
+0.010 (0.56%)
After-hours: Sep 18, 2026, 8:00 PM EDT
i-80 Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 5.51% | 4,348,068 |
| Jul 29, 2026 | 1.30 | 1.33 | 1.25 | 1.27 | 1.27 | -1.55% | 5,425,605 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.73% | 4,490,861 |
| Jul 27, 2026 | 1.38 | 1.40 | 1.31 | 1.34 | 1.34 | -1.47% | 8,186,691 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 8,672,635 |
| Jul 23, 2026 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | -2.82% | 9,503,925 |
| Jul 22, 2026 | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | 5.19% | 11,526,743 |
| Jul 21, 2026 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 7.14% | 9,606,834 |
| Jul 20, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 6,200,021 |
| Jul 17, 2026 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 15,567,885 |
| Jul 16, 2026 | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -5.97% | 17,322,707 |
| Jul 15, 2026 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 8,545,707 |
| Jul 14, 2026 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | 1.49% | 6,737,982 |
| Jul 13, 2026 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -4.29% | 11,421,132 |
| Jul 10, 2026 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 8,090,006 |