i-80 Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.530 | 1.545 | 1.450 | 1.490 | 1.490 | 1,399,900 |
| 2024-05-27 | 1.530 | 1.530 | 1.490 | 1.510 | 1.510 | 480,000 |
| 2024-05-24 | 1.550 | 1.580 | 1.490 | 1.530 | 1.530 | 1,743,400 |
| 2024-05-23 | 1.620 | 1.620 | 1.530 | 1.530 | 1.530 | 1,588,800 |
| 2024-05-22 | 1.650 | 1.665 | 1.610 | 1.620 | 1.620 | 579,000 |
| 2024-05-21 | 1.720 | 1.770 | 1.660 | 1.660 | 1.660 | 904,100 |
| 2024-05-17 | 1.650 | 1.740 | 1.650 | 1.690 | 1.690 | 1,260,800 |
| 2024-05-16 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 927,600 |
| 2024-05-15 | 1.670 | 1.740 | 1.615 | 1.680 | 1.680 | 1,466,200 |
| 2024-05-14 | 1.610 | 1.660 | 1.560 | 1.660 | 1.660 | 1,245,300 |
| 2024-05-13 | 1.610 | 1.620 | 1.570 | 1.580 | 1.580 | 654,900 |
| 2024-05-10 | 1.640 | 1.650 | 1.590 | 1.630 | 1.630 | 743,100 |
| 2024-05-09 | 1.580 | 1.650 | 1.575 | 1.640 | 1.640 | 1,765,700 |
| 2024-05-08 | 1.640 | 1.650 | 1.550 | 1.550 | 1.550 | 2,508,000 |
| 2024-05-07 | 1.650 | 1.670 | 1.630 | 1.640 | 1.640 | 1,474,500 |
| 2024-05-06 | 1.720 | 1.740 | 1.630 | 1.650 | 1.650 | 2,620,200 |
| 2024-05-03 | 1.710 | 1.720 | 1.650 | 1.700 | 1.700 | 1,410,900 |
| 2024-05-02 | 1.690 | 1.725 | 1.645 | 1.710 | 1.710 | 813,500 |
| 2024-05-01 | 1.660 | 1.710 | 1.615 | 1.700 | 1.700 | 1,551,200 |
| 2024-04-30 | 1.690 | 1.690 | 1.630 | 1.640 | 1.640 | 1,972,900 |
| 2024-04-29 | 1.790 | 1.810 | 1.720 | 1.750 | 1.750 | 1,662,600 |
| 2024-04-26 | 1.750 | 1.820 | 1.705 | 1.800 | 1.800 | 1,294,400 |
| 2024-04-25 | 1.680 | 1.785 | 1.650 | 1.750 | 1.750 | 1,025,700 |
| 2024-04-24 | 1.640 | 1.700 | 1.640 | 1.680 | 1.680 | 1,201,900 |
| 2024-04-23 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 591,900 |
| 2024-04-22 | 1.650 | 1.680 | 1.620 | 1.630 | 1.630 | 598,300 |
| 2024-04-19 | 1.650 | 1.735 | 1.650 | 1.730 | 1.730 | 714,900 |
| 2024-04-18 | 1.670 | 1.690 | 1.640 | 1.650 | 1.650 | 383,000 |
| 2024-04-17 | 1.730 | 1.760 | 1.640 | 1.660 | 1.660 | 1,102,000 |
| 2024-04-16 | 1.660 | 1.730 | 1.635 | 1.720 | 1.720 | 1,368,200 |
| 2024-04-15 | 1.660 | 1.690 | 1.620 | 1.690 | 1.690 | 1,151,300 |
| 2024-04-12 | 1.690 | 1.790 | 1.630 | 1.630 | 1.630 | 2,038,600 |
| 2024-04-11 | 1.620 | 1.660 | 1.600 | 1.660 | 1.660 | 1,166,100 |
| 2024-04-10 | 1.600 | 1.650 | 1.575 | 1.620 | 1.620 | 1,497,100 |
| 2024-04-09 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 2,844,200 |
| 2024-04-08 | 1.650 | 1.650 | 1.560 | 1.630 | 1.630 | 7,184,400 |
| 2024-04-05 | 1.930 | 1.960 | 1.820 | 1.850 | 1.850 | 1,775,900 |
| 2024-04-04 | 1.990 | 2.030 | 1.895 | 1.910 | 1.910 | 618,500 |
| 2024-04-03 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 1,137,700 |
| 2024-04-02 | 1.820 | 1.945 | 1.820 | 1.900 | 1.900 | 1,218,000 |
| 2024-04-01 | 1.840 | 1.910 | 1.780 | 1.840 | 1.840 | 930,800 |
| 2024-03-28 | 1.750 | 1.835 | 1.710 | 1.780 | 1.780 | 1,324,400 |
| 2024-03-27 | 1.750 | 1.780 | 1.680 | 1.710 | 1.710 | 1,627,400 |
| 2024-03-26 | 1.770 | 1.860 | 1.700 | 1.710 | 1.710 | 2,009,100 |
| 2024-03-25 | 1.760 | 1.810 | 1.690 | 1.720 | 1.720 | 1,492,800 |
| 2024-03-22 | 1.880 | 1.900 | 1.750 | 1.750 | 1.750 | 1,437,400 |
| 2024-03-21 | 2.000 | 2.010 | 1.890 | 1.890 | 1.890 | 511,900 |
| 2024-03-20 | 1.840 | 1.980 | 1.840 | 1.950 | 1.950 | 810,100 |
| 2024-03-19 | 1.950 | 1.960 | 1.850 | 1.870 | 1.870 | 431,100 |
| 2024-03-18 | 2.050 | 2.050 | 1.950 | 1.980 | 1.980 | 374,500 |
| 2024-03-15 | 2.030 | 2.040 | 1.970 | 2.020 | 2.020 | 673,600 |
| 2024-03-14 | 2.150 | 2.150 | 2.000 | 2.030 | 2.030 | 447,500 |
| 2024-03-13 | 2.060 | 2.200 | 2.060 | 2.170 | 2.170 | 428,400 |
| 2024-03-12 | 2.090 | 2.105 | 2.040 | 2.080 | 2.080 | 285,800 |
| 2024-03-11 | 2.140 | 2.160 | 2.090 | 2.130 | 2.130 | 487,800 |
| 2024-03-08 | 2.090 | 2.150 | 2.050 | 2.110 | 2.110 | 442,300 |
| 2024-03-07 | 2.020 | 2.070 | 1.985 | 2.050 | 2.050 | 425,200 |
| 2024-03-06 | 1.960 | 2.035 | 1.945 | 2.000 | 2.000 | 504,900 |
| 2024-03-05 | 2.040 | 2.080 | 1.930 | 1.950 | 1.950 | 669,400 |
| 2024-03-04 | 1.860 | 1.970 | 1.830 | 1.970 | 1.970 | 1,312,800 |
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.