i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.370
-0.030 (-2.14%)
Jun 10, 2026, 4:00 PM EDT - Market closed
i-80 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 8,450,258 |
| Jun 9, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | - | 10,607,676 |
| Jun 8, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 8,053,882 |
| Jun 5, 2026 | 1.54 | 1.57 | 1.42 | 1.43 | 1.43 | -9.49% | 12,218,559 |
| Jun 4, 2026 | 1.55 | 1.60 | 1.54 | 1.58 | 1.58 | 3.27% | 8,959,914 |
| Jun 3, 2026 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | -5.56% | 6,164,768 |
| Jun 2, 2026 | 1.62 | 1.63 | 1.57 | 1.62 | 1.62 | 1.25% | 6,736,793 |
| Jun 1, 2026 | 1.58 | 1.65 | 1.56 | 1.60 | 1.60 | -1.23% | 7,357,828 |
| May 29, 2026 | 1.60 | 1.65 | 1.57 | 1.62 | 1.62 | 1.25% | 14,491,568 |
| May 28, 2026 | 1.56 | 1.63 | 1.52 | 1.60 | 1.60 | 3.23% | 7,080,270 |
| May 27, 2026 | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | -4.32% | 4,480,487 |
| May 26, 2026 | 1.54 | 1.65 | 1.53 | 1.62 | 1.62 | 6.58% | 11,808,312 |
| May 22, 2026 | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | 2.01% | 4,380,356 |
| May 21, 2026 | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | 0.68% | 4,279,900 |
| 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 |