i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.325
+0.065 (5.16%)
Jul 21, 2026, 1:29 PM EDT - Market open
i-80 Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | - | 3.17% | 3,349,859 |
| 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 |
| Jun 17, 2026 | 1.57 | 1.62 | 1.52 | 1.52 | 1.52 | -3.80% | 13,685,570 |
| Jun 16, 2026 | 1.57 | 1.62 | 1.54 | 1.58 | 1.58 | 1.28% | 7,108,808 |
| Jun 15, 2026 | 1.56 | 1.61 | 1.55 | 1.56 | 1.56 | 5.41% | 20,615,376 |
| Jun 12, 2026 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 4,761,999 |
| Jun 11, 2026 | 1.36 | 1.46 | 1.36 | 1.44 | 1.44 | 5.11% | 9,898,352 |
| 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 |