i-80 Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.450 | 1.450 | 1.370 | 1.400 | 1.400 | 487,600 |
| 2024-08-21 | 1.460 | 1.465 | 1.420 | 1.460 | 1.460 | 1,097,400 |
| 2024-08-20 | 1.510 | 1.530 | 1.430 | 1.470 | 1.470 | 1,119,500 |
| 2024-08-19 | 1.500 | 1.525 | 1.460 | 1.490 | 1.490 | 558,700 |
| 2024-08-16 | 1.330 | 1.540 | 1.320 | 1.500 | 1.500 | 1,380,700 |
| 2024-08-15 | 1.260 | 1.360 | 1.260 | 1.310 | 1.310 | 811,800 |
| 2024-08-14 | 1.240 | 1.270 | 1.180 | 1.260 | 1.260 | 744,600 |
| 2024-08-13 | 1.200 | 1.290 | 1.180 | 1.250 | 1.250 | 1,013,500 |
| 2024-08-12 | 1.120 | 1.300 | 1.120 | 1.260 | 1.260 | 1,191,900 |
| 2024-08-09 | 1.120 | 1.135 | 1.050 | 1.080 | 1.080 | 1,134,900 |
| 2024-08-08 | 1.140 | 1.150 | 1.060 | 1.130 | 1.130 | 771,900 |
| 2024-08-07 | 1.230 | 1.230 | 1.115 | 1.120 | 1.120 | 1,041,900 |
| 2024-08-06 | 1.310 | 1.310 | 1.200 | 1.200 | 1.200 | 868,400 |
| 2024-08-02 | 1.440 | 1.460 | 1.350 | 1.380 | 1.380 | 631,000 |
| 2024-08-01 | 1.470 | 1.480 | 1.400 | 1.420 | 1.420 | 506,100 |
| 2024-07-31 | 1.460 | 1.485 | 1.440 | 1.470 | 1.470 | 327,500 |
| 2024-07-30 | 1.470 | 1.485 | 1.440 | 1.470 | 1.470 | 223,900 |
| 2024-07-29 | 1.450 | 1.480 | 1.425 | 1.460 | 1.460 | 336,600 |
| 2024-07-26 | 1.460 | 1.470 | 1.435 | 1.470 | 1.470 | 317,600 |
| 2024-07-25 | 1.430 | 1.470 | 1.420 | 1.460 | 1.460 | 367,300 |
| 2024-07-24 | 1.520 | 1.555 | 1.460 | 1.470 | 1.470 | 570,300 |
| 2024-07-23 | 1.500 | 1.540 | 1.460 | 1.500 | 1.500 | 536,400 |
| 2024-07-22 | 1.450 | 1.520 | 1.420 | 1.500 | 1.500 | 303,300 |
| 2024-07-19 | 1.460 | 1.490 | 1.450 | 1.450 | 1.450 | 264,600 |
| 2024-07-18 | 1.540 | 1.540 | 1.480 | 1.490 | 1.490 | 705,000 |
| 2024-07-17 | 1.600 | 1.600 | 1.525 | 1.540 | 1.540 | 318,300 |
| 2024-07-16 | 1.590 | 1.615 | 1.560 | 1.600 | 1.600 | 742,600 |
| 2024-07-15 | 1.590 | 1.590 | 1.540 | 1.570 | 1.570 | 753,400 |
| 2024-07-12 | 1.520 | 1.585 | 1.520 | 1.580 | 1.580 | 517,700 |
| 2024-07-11 | 1.490 | 1.550 | 1.470 | 1.550 | 1.550 | 1,146,500 |
| 2024-07-10 | 1.440 | 1.510 | 1.430 | 1.440 | 1.440 | 517,700 |
| 2024-07-09 | 1.420 | 1.440 | 1.395 | 1.440 | 1.440 | 302,700 |
| 2024-07-08 | 1.450 | 1.460 | 1.390 | 1.430 | 1.430 | 403,700 |
| 2024-07-05 | 1.450 | 1.485 | 1.440 | 1.470 | 1.470 | 534,400 |
| 2024-07-04 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 137,900 |
| 2024-07-03 | 1.410 | 1.475 | 1.410 | 1.450 | 1.450 | 359,500 |
| 2024-07-02 | 1.440 | 1.440 | 1.380 | 1.390 | 1.390 | 205,900 |
| 2024-06-28 | 1.420 | 1.470 | 1.400 | 1.440 | 1.440 | 742,800 |
| 2024-06-27 | 1.390 | 1.430 | 1.370 | 1.420 | 1.420 | 535,300 |
| 2024-06-26 | 1.330 | 1.390 | 1.330 | 1.370 | 1.370 | 441,500 |
| 2024-06-25 | 1.400 | 1.400 | 1.320 | 1.330 | 1.330 | 1,664,100 |
| 2024-06-24 | 1.490 | 1.490 | 1.410 | 1.420 | 1.420 | 477,700 |
| 2024-06-21 | 1.500 | 1.500 | 1.430 | 1.490 | 1.490 | 846,000 |
| 2024-06-20 | 1.420 | 1.510 | 1.410 | 1.490 | 1.490 | 1,134,600 |
| 2024-06-19 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 235,600 |
| 2024-06-18 | 1.420 | 1.450 | 1.420 | 1.420 | 1.420 | 329,200 |
| 2024-06-17 | 1.400 | 1.450 | 1.390 | 1.430 | 1.430 | 508,300 |
| 2024-06-14 | 1.420 | 1.430 | 1.380 | 1.390 | 1.390 | 432,000 |
| 2024-06-13 | 1.440 | 1.455 | 1.390 | 1.410 | 1.410 | 890,600 |
| 2024-06-12 | 1.490 | 1.510 | 1.440 | 1.440 | 1.440 | 673,200 |
| 2024-06-11 | 1.470 | 1.480 | 1.430 | 1.460 | 1.460 | 562,700 |
| 2024-06-10 | 1.450 | 1.490 | 1.430 | 1.470 | 1.470 | 697,600 |
| 2024-06-07 | 1.490 | 1.490 | 1.430 | 1.440 | 1.440 | 1,600,300 |
| 2024-06-06 | 1.490 | 1.560 | 1.460 | 1.560 | 1.560 | 1,083,700 |
| 2024-06-05 | 1.480 | 1.500 | 1.450 | 1.480 | 1.480 | 1,071,100 |
| 2024-06-04 | 1.510 | 1.510 | 1.420 | 1.460 | 1.460 | 1,564,200 |
| 2024-06-03 | 1.530 | 1.560 | 1.505 | 1.530 | 1.530 | 1,276,300 |
| 2024-05-31 | 1.530 | 1.560 | 1.450 | 1.490 | 1.490 | 7,721,100 |
| 2024-05-30 | 1.480 | 1.540 | 1.460 | 1.520 | 1.520 | 1,908,100 |
| 2024-05-29 | 1.480 | 1.515 | 1.410 | 1.490 | 1.490 | 3,661,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.