i-80 Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.740	1.850	1.700	1.820	1.820	1,675,400
2024-02-29	1.730	1.730	1.695	1.710	1.710	399,300
2024-02-28	1.720	1.725	1.680	1.680	1.680	228,100
2024-02-27	1.690	1.740	1.685	1.740	1.740	241,100
2024-02-26	1.760	1.760	1.690	1.690	1.690	508,100
2024-02-23	1.710	1.780	1.680	1.760	1.760	881,900
2024-02-22	1.720	1.765	1.700	1.700	1.700	303,100
2024-02-21	1.800	1.800	1.720	1.750	1.750	300,300
2024-02-20	1.800	1.800	1.720	1.760	1.760	321,300
2024-02-16	1.800	1.800	1.770	1.790	1.790	271,600
2024-02-15	1.790	1.840	1.770	1.790	1.790	507,800
2024-02-14	1.700	1.770	1.700	1.760	1.760	373,300
2024-02-13	1.780	1.780	1.680	1.690	1.690	938,400
2024-02-12	1.830	1.840	1.760	1.770	1.770	1,055,600
2024-02-09	1.870	1.870	1.800	1.820	1.820	577,500
2024-02-08	1.900	1.970	1.820	1.840	1.840	1,721,800
2024-02-07	2.040	2.040	1.935	1.940	1.940	592,000
2024-02-06	2.060	2.070	1.990	1.990	1.990	223,600
2024-02-05	2.070	2.090	2.050	2.070	2.070	168,500
2024-02-02	2.170	2.170	2.070	2.120	2.120	274,500
2024-02-01	2.180	2.240	2.140	2.200	2.200	244,600
2024-01-31	2.320	2.330	2.150	2.170	2.170	743,000
2024-01-30	2.350	2.350	2.240	2.330	2.330	520,200
2024-01-29	2.180	2.395	2.120	2.320	2.320	1,437,200
2024-01-26	2.140	2.170	2.110	2.140	2.140	278,200
2024-01-25	2.090	2.180	2.070	2.160	2.160	467,800
2024-01-24	2.100	2.150	2.015	2.060	2.060	306,300
2024-01-23	2.080	2.140	2.030	2.090	2.090	241,100
2024-01-22	1.960	2.080	1.940	2.080	2.080	275,700
2024-01-19	2.000	2.000	1.920	1.970	1.970	215,800
2024-01-18	2.000	2.010	1.960	2.000	2.000	157,900
2024-01-17	1.950	1.990	1.910	1.990	1.990	326,700
2024-01-16	2.030	2.040	1.960	1.970	1.970	249,600
2024-01-15	2.030	2.080	2.000	2.040	2.040	197,200
2024-01-12	2.020	2.130	2.020	2.080	2.080	222,100
2024-01-11	2.000	2.020	1.910	1.950	1.950	237,800
2024-01-10	1.990	2.010	1.950	2.000	2.000	172,300
2024-01-09	2.070	2.080	1.990	1.990	1.990	317,600
2024-01-08	2.090	2.100	2.030	2.060	2.060	235,100
2024-01-05	2.120	2.190	2.090	2.110	2.110	179,200
2024-01-04	2.120	2.155	2.095	2.140	2.140	151,900
2024-01-03	2.200	2.200	2.130	2.150	2.150	233,600
2024-01-02	2.340	2.400	2.220	2.260	2.260	399,100
2023-12-29	2.340	2.370	2.270	2.330	2.330	200,400
2023-12-28	2.440	2.450	2.350	2.360	2.360	197,200
2023-12-27	2.420	2.470	2.400	2.440	2.440	230,800
2023-12-22	2.380	2.480	2.370	2.390	2.390	400,400
2023-12-21	2.300	2.345	2.240	2.340	2.340	341,000
2023-12-20	2.340	2.350	2.260	2.270	2.270	280,500
2023-12-19	2.220	2.350	2.210	2.340	2.340	428,300
2023-12-18	2.270	2.290	2.210	2.240	2.240	298,800
2023-12-15	2.290	2.310	2.200	2.250	2.250	1,051,200
2023-12-14	2.150	2.310	2.150	2.300	2.300	755,200
2023-12-13	1.920	2.120	1.910	2.120	2.120	472,700
2023-12-12	2.000	2.000	1.910	1.930	1.930	231,200
2023-12-11	2.060	2.060	1.960	2.010	2.010	411,100
2023-12-08	2.080	2.130	2.040	2.090	2.090	260,700
2023-12-07	2.170	2.170	2.100	2.130	2.130	355,000
2023-12-06	2.180	2.240	2.170	2.180	2.180	394,200
2023-12-05	2.220	2.240	2.150	2.190	2.190	460,800

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.