i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.510
-0.070 (-4.43%)
At close: Apr 28, 2026, 4:00 PM EDT
1.550
+0.040 (2.65%)
After-hours: Apr 28, 2026, 7:35 PM EDT
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.54 | 1.56 | 1.49 | 1.51 | 1.51 | -4.43% | 9,751,375 |
| Apr 27, 2026 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 6,208,453 |
| Apr 24, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | 0.65% | 10,596,708 |
| Apr 23, 2026 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | -1.90% | 14,215,990 |
| Apr 22, 2026 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -0.63% | 7,061,483 |
| Apr 21, 2026 | 1.69 | 1.70 | 1.59 | 1.59 | 1.59 | -6.47% | 17,194,171 |
| Apr 20, 2026 | 1.64 | 1.72 | 1.62 | 1.70 | 1.70 | 2.41% | 16,790,798 |
| Apr 17, 2026 | 1.64 | 1.73 | 1.64 | 1.66 | 1.66 | 3.11% | 12,697,049 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | - | 13,322,170 |
| Apr 15, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -3.01% | 27,027,715 |
| Apr 14, 2026 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -0.60% | 17,501,024 |
| Apr 13, 2026 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 9,360,608 |
| Apr 10, 2026 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | - | 19,129,396 |
| Apr 9, 2026 | 1.71 | 1.76 | 1.67 | 1.68 | 1.68 | -1.18% | 21,765,686 |
| Apr 8, 2026 | 1.74 | 1.76 | 1.66 | 1.70 | 1.70 | 2.41% | 34,324,672 |
| Apr 7, 2026 | 1.64 | 1.67 | 1.57 | 1.66 | 1.66 | 1.22% | 24,897,641 |
| Apr 6, 2026 | 1.67 | 1.73 | 1.62 | 1.64 | 1.64 | -1.20% | 32,218,705 |
| Apr 2, 2026 | 1.48 | 1.69 | 1.48 | 1.66 | 1.66 | 3.11% | 26,550,055 |
| Apr 1, 2026 | 1.56 | 1.62 | 1.52 | 1.61 | 1.61 | 5.92% | 22,138,211 |
| Mar 31, 2026 | 1.45 | 1.53 | 1.44 | 1.52 | 1.52 | 7.80% | 25,269,850 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.38 | 1.41 | 1.41 | -1.40% | 13,500,553 |
| Mar 27, 2026 | 1.34 | 1.46 | 1.31 | 1.43 | 1.43 | 7.52% | 18,297,030 |
| Mar 26, 2026 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | -4.32% | 7,467,781 |
| Mar 25, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | 2.96% | 10,342,312 |
| Mar 24, 2026 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | 3.05% | 26,218,728 |
| Mar 23, 2026 | 1.33 | 1.35 | 1.27 | 1.31 | 1.31 | 3.15% | 29,053,576 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.27 | 1.27 | 1.27 | -3.79% | 31,923,365 |
| Mar 19, 2026 | 1.30 | 1.35 | 1.23 | 1.32 | 1.32 | -5.71% | 90,912,217 |
| Mar 18, 2026 | 1.48 | 1.52 | 1.31 | 1.40 | 1.40 | -13.58% | 116,179,957 |
| Mar 17, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -2.99% | 5,589,231 |
| Mar 16, 2026 | 1.66 | 1.70 | 1.62 | 1.67 | 1.67 | 0.60% | 5,864,903 |
| Mar 13, 2026 | 1.73 | 1.75 | 1.63 | 1.66 | 1.66 | -4.05% | 12,693,464 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -4.95% | 6,701,590 |
| Mar 11, 2026 | 1.82 | 1.84 | 1.75 | 1.82 | 1.82 | -1.09% | 6,213,883 |
| Mar 10, 2026 | 1.81 | 1.88 | 1.81 | 1.84 | 1.84 | 3.95% | 7,201,206 |
| Mar 9, 2026 | 1.71 | 1.79 | 1.65 | 1.77 | 1.77 | 1.14% | 9,938,375 |
| Mar 6, 2026 | 1.74 | 1.81 | 1.72 | 1.75 | 1.75 | -0.57% | 5,486,284 |
| Mar 5, 2026 | 1.81 | 1.81 | 1.72 | 1.76 | 1.76 | -3.30% | 8,248,191 |
| Mar 4, 2026 | 1.92 | 1.95 | 1.81 | 1.82 | 1.82 | -3.70% | 6,087,343 |
| Mar 3, 2026 | 1.87 | 1.94 | 1.83 | 1.89 | 1.89 | -7.80% | 8,085,612 |
| Mar 2, 2026 | 2.15 | 2.15 | 1.97 | 2.05 | 2.05 | -1.44% | 8,957,155 |
| Feb 27, 2026 | 2.00 | 2.08 | 1.96 | 2.08 | 2.08 | 4.00% | 9,175,811 |
| Feb 26, 2026 | 1.92 | 2.00 | 1.88 | 2.00 | 2.00 | 4.17% | 7,006,878 |
| Feb 25, 2026 | 1.94 | 2.01 | 1.92 | 1.92 | 1.92 | -0.52% | 8,903,895 |
| Feb 24, 2026 | 1.85 | 1.94 | 1.82 | 1.93 | 1.93 | 2.12% | 7,226,890 |
| 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 |