i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.220	2.240	2.150	2.190	2.190	460,800
2023-12-04	2.260	2.260	2.185	2.250	2.250	516,500
2023-12-01	2.210	2.260	2.150	2.260	2.260	280,400
2023-11-30	2.160	2.240	2.130	2.180	2.180	411,000
2023-11-29	2.200	2.230	2.160	2.200	2.200	410,800
2023-11-28	2.090	2.220	2.090	2.200	2.200	436,200
2023-11-27	2.020	2.110	2.010	2.090	2.090	609,000
2023-11-24	1.980	2.055	1.980	1.980	1.980	661,500
2023-11-23	1.960	2.010	1.960	2.010	2.010	124,700
2023-11-22	1.990	2.000	1.930	1.960	1.960	302,400
2023-11-21	1.880	2.080	1.880	1.990	1.990	1,175,400
2023-11-20	1.870	1.920	1.840	1.840	1.840	404,700
2023-11-17	1.850	1.860	1.805	1.830	1.830	247,600
2023-11-16	1.850	1.880	1.810	1.830	1.830	471,700
2023-11-15	1.960	1.960	1.820	1.840	1.840	430,900
2023-11-14	1.930	1.960	1.875	1.930	1.930	427,400
2023-11-13	1.810	1.930	1.805	1.890	1.890	380,400
2023-11-10	1.770	1.810	1.740	1.770	1.770	102,600
2023-11-09	1.770	1.870	1.770	1.790	1.790	358,500
2023-11-08	1.860	1.900	1.730	1.800	1.800	514,200
2023-11-07	1.880	1.950	1.830	1.860	1.860	484,300
2023-11-06	1.980	1.990	1.810	1.830	1.830	415,700
2023-11-03	1.800	2.020	1.800	1.980	1.980	605,700
2023-11-02	1.920	1.920	1.770	1.780	1.780	479,000
2023-11-01	1.900	1.930	1.850	1.900	1.900	389,000
2023-10-31	1.980	2.030	1.910	1.910	1.910	270,900
2023-10-30	2.090	2.090	1.985	1.990	1.990	150,000
2023-10-27	1.960	2.060	1.945	2.030	2.030	244,800
2023-10-26	2.020	2.020	1.920	1.980	1.980	324,100
2023-10-25	2.090	2.090	2.000	2.000	2.000	448,100
2023-10-24	2.090	2.100	2.060	2.060	2.060	247,600
2023-10-23	2.140	2.140	2.070	2.100	2.100	293,400
2023-10-20	2.190	2.245	2.140	2.140	2.140	646,400
2023-10-19	2.260	2.260	2.190	2.190	2.190	377,700
2023-10-18	2.300	2.310	2.260	2.260	2.260	270,700
2023-10-17	2.200	2.280	2.170	2.250	2.250	257,500
2023-10-16	2.260	2.260	2.200	2.220	2.220	256,200
2023-10-13	2.210	2.330	2.190	2.240	2.240	264,700
2023-10-12	2.150	2.170	2.100	2.130	2.130	299,000
2023-10-11	2.080	2.190	2.080	2.150	2.150	371,300
2023-10-10	2.050	2.100	2.030	2.030	2.030	498,900
2023-10-06	2.010	2.080	1.990	2.040	2.040	424,600
2023-10-05	2.030	2.030	1.950	2.000	2.000	149,500
2023-10-04	2.000	2.030	1.925	2.020	2.020	422,400
2023-10-03	1.990	2.040	1.985	2.000	2.000	244,400
2023-10-02	2.040	2.040	1.980	2.010	2.010	307,400
2023-09-29	2.140	2.150	2.030	2.050	2.050	337,200
2023-09-28	2.090	2.130	2.050	2.100	2.100	759,300
2023-09-27	2.150	2.170	2.070	2.100	2.100	449,100
2023-09-26	2.150	2.180	2.135	2.160	2.160	358,200
2023-09-25	2.210	2.210	2.160	2.170	2.170	446,700
2023-09-22	2.280	2.280	2.210	2.210	2.210	275,200
2023-09-21	2.360	2.360	2.260	2.260	2.260	450,200
2023-09-20	2.400	2.470	2.400	2.410	2.410	221,500
2023-09-19	2.540	2.540	2.410	2.440	2.440	202,300
2023-09-18	2.520	2.550	2.460	2.550	2.550	247,600
2023-09-15	2.390	2.520	2.390	2.510	2.510	3,331,200
2023-09-14	2.310	2.430	2.310	2.390	2.390	742,700
2023-09-13	2.470	2.485	2.350	2.350	2.350	997,600
2023-09-12	2.490	2.515	2.450	2.460	2.460	351,400

← NewerPage 13 of 21 · 1,256 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.