i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.390
-0.080 (-5.44%)
At close: Oct 30, 2026, 4:00 PM
1.400
+0.010 (0.72%)
After-hours: Oct 30, 2026, 5:08 PM EDT
i-80 Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -5.44% | 8,945,857 |
| Oct 29, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -3.29% | 3,071,115 |
| Oct 28, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 4,537,003 |
| Oct 27, 2026 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 4.08% | 3,534,360 |
| Oct 26, 2026 | 1.46 | 1.48 | 1.42 | 1.47 | 1.47 | 1.38% | 4,626,544 |
| Oct 23, 2026 | 1.46 | 1.48 | 1.41 | 1.45 | 1.45 | - | 7,931,363 |
| Oct 22, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -3.33% | 11,032,962 |
| Oct 21, 2026 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 4,605,474 |
| Oct 20, 2026 | 1.49 | 1.56 | 1.48 | 1.51 | 1.51 | 0.67% | 6,494,228 |
| Oct 19, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 4,365,213 |
| Oct 16, 2026 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | -0.65% | 7,797,416 |
| Oct 15, 2026 | 1.48 | 1.53 | 1.44 | 1.53 | 1.53 | 6.25% | 6,111,490 |
| Oct 14, 2026 | 1.50 | 1.52 | 1.44 | 1.44 | 1.44 | -6.49% | 10,565,662 |
| Oct 13, 2026 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 3,231,224 |
| Oct 12, 2026 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 3,044,196 |
| Oct 9, 2026 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | 3.25% | 5,862,880 |
| Oct 8, 2026 | 1.51 | 1.56 | 1.48 | 1.54 | 1.54 | 3.36% | 8,690,434 |
| Oct 7, 2026 | 1.58 | 1.59 | 1.47 | 1.49 | 1.49 | -7.45% | 17,907,289 |
| Oct 6, 2026 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 7,563,398 |
| Oct 5, 2026 | 1.63 | 1.64 | 1.58 | 1.63 | 1.63 | 0.62% | 5,594,344 |
| Oct 2, 2026 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | - | 5,919,494 |
| Oct 1, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -2.41% | 5,809,490 |
| Sep 30, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | - | 4,721,120 |
| Sep 29, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 4,836,157 |
| Sep 28, 2026 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -5.17% | 4,555,094 |
| Sep 25, 2026 | 1.74 | 1.80 | 1.72 | 1.74 | 1.74 | 0.58% | 4,190,153 |
| Sep 24, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 6,229,569 |
| Sep 23, 2026 | 1.81 | 1.82 | 1.73 | 1.75 | 1.75 | -6.42% | 9,274,092 |
| Sep 22, 2026 | 1.76 | 1.88 | 1.75 | 1.87 | 1.87 | 7.47% | 17,306,758 |
| Sep 21, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -2.79% | 5,999,669 |
| 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 |