i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.500	2.560	2.460	2.490	2.490	415,400
2023-09-08	2.560	2.560	2.450	2.450	2.450	206,600
2023-09-07	2.580	2.580	2.510	2.530	2.530	137,400
2023-09-06	2.580	2.600	2.510	2.550	2.550	157,500
2023-09-05	2.650	2.650	2.550	2.590	2.590	159,100
2023-09-01	2.700	2.730	2.655	2.660	2.660	101,100
2023-08-31	2.730	2.730	2.655	2.690	2.690	187,900
2023-08-30	2.730	2.760	2.690	2.710	2.710	228,800
2023-08-29	2.680	2.740	2.680	2.700	2.700	293,900
2023-08-28	2.620	2.710	2.600	2.680	2.680	307,300
2023-08-25	2.620	2.630	2.570	2.620	2.620	124,400
2023-08-24	2.650	2.680	2.570	2.610	2.610	263,200
2023-08-23	2.520	2.655	2.520	2.630	2.630	397,500
2023-08-22	2.540	2.560	2.480	2.520	2.520	496,300
2023-08-21	2.500	2.570	2.465	2.570	2.570	168,800
2023-08-18	2.490	2.510	2.450	2.500	2.500	168,600
2023-08-17	2.560	2.570	2.455	2.490	2.490	522,000
2023-08-16	2.640	2.640	2.520	2.530	2.530	1,151,500
2023-08-15	2.730	2.760	2.630	2.650	2.650	401,100
2023-08-14	2.730	2.755	2.680	2.750	2.750	163,500
2023-08-11	2.660	2.750	2.635	2.750	2.750	313,600
2023-08-10	2.720	2.740	2.655	2.660	2.660	336,800
2023-08-09	2.750	2.755	2.670	2.700	2.700	405,000
2023-08-08	2.660	2.760	2.660	2.750	2.750	632,300
2023-08-04	2.700	2.750	2.670	2.680	2.680	4,432,200
2023-08-03	2.720	2.720	2.660	2.700	2.700	288,300
2023-08-02	2.820	2.820	2.635	2.700	2.700	772,200
2023-08-01	2.650	2.710	2.630	2.700	2.700	336,700
2023-07-31	2.730	2.750	2.680	2.680	2.680	450,300
2023-07-28	2.660	2.740	2.605	2.690	2.690	552,300
2023-07-27	2.690	2.690	2.600	2.620	2.620	307,900
2023-07-26	2.710	2.710	2.670	2.710	2.710	156,400
2023-07-25	2.720	2.740	2.680	2.700	2.700	253,900
2023-07-24	2.740	2.770	2.710	2.720	2.720	228,500
2023-07-21	2.750	2.760	2.720	2.760	2.760	644,000
2023-07-20	2.740	2.790	2.710	2.720	2.720	848,100
2023-07-19	2.830	2.880	2.710	2.710	2.710	961,700
2023-07-18	2.960	3.010	2.950	2.990	2.990	609,500
2023-07-17	3.010	3.025	2.940	2.960	2.960	206,600
2023-07-14	2.980	3.030	2.940	3.010	3.010	348,400
2023-07-13	3.040	3.040	2.980	2.980	2.980	154,800
2023-07-12	3.030	3.050	2.990	3.020	3.020	439,300
2023-07-11	3.050	3.070	2.950	2.980	2.980	222,100
2023-07-10	2.920	3.060	2.910	3.010	3.010	1,097,200
2023-07-07	2.880	2.940	2.880	2.930	2.930	356,300
2023-07-06	2.960	2.960	2.815	2.880	2.880	238,000
2023-07-05	2.980	3.000	2.940	2.990	2.990	285,700
2023-07-04	2.990	3.020	2.940	3.000	3.000	106,200
2023-06-30	2.820	2.980	2.815	2.980	2.980	943,000
2023-06-29	2.710	2.830	2.680	2.830	2.830	976,200
2023-06-28	2.750	2.760	2.700	2.720	2.720	840,100
2023-06-27	2.750	2.750	2.665	2.740	2.740	367,400
2023-06-26	2.820	2.840	2.740	2.740	2.740	208,700
2023-06-23	2.820	2.900	2.790	2.810	2.810	441,200
2023-06-22	2.870	2.870	2.775	2.810	2.810	258,000
2023-06-21	2.850	2.940	2.820	2.900	2.900	563,900
2023-06-20	2.900	2.920	2.870	2.880	2.880	183,000
2023-06-19	2.930	2.960	2.910	2.950	2.950	56,300
2023-06-16	2.970	2.985	2.920	2.930	2.930	1,120,300
2023-06-15	3.000	3.020	2.925	2.970	2.970	260,700

← NewerPage 14 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.