i-80 Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 3.080 | 3.080 | 2.990 | 3.030 | 3.030 | 137,700 |
| 2023-06-13 | 3.060 | 3.100 | 3.020 | 3.020 | 3.020 | 201,900 |
| 2023-06-12 | 2.990 | 3.070 | 2.955 | 3.050 | 3.050 | 280,900 |
| 2023-06-09 | 3.020 | 3.050 | 2.980 | 2.990 | 2.990 | 2,236,300 |
| 2023-06-08 | 3.030 | 3.040 | 2.985 | 3.040 | 3.040 | 284,400 |
| 2023-06-07 | 3.070 | 3.070 | 2.945 | 2.970 | 2.970 | 302,900 |
| 2023-06-06 | 3.090 | 3.120 | 3.015 | 3.050 | 3.050 | 642,100 |
| 2023-06-05 | 3.010 | 3.080 | 3.000 | 3.080 | 3.080 | 212,300 |
| 2023-06-02 | 3.040 | 3.080 | 2.995 | 3.010 | 3.010 | 247,000 |
| 2023-06-01 | 2.950 | 3.070 | 2.930 | 3.060 | 3.060 | 414,000 |
| 2023-05-31 | 2.850 | 2.960 | 2.850 | 2.950 | 2.950 | 553,400 |
| 2023-05-30 | 2.900 | 2.910 | 2.850 | 2.860 | 2.860 | 184,700 |
| 2023-05-29 | 2.910 | 2.910 | 2.880 | 2.900 | 2.900 | 54,000 |
| 2023-05-26 | 2.930 | 2.990 | 2.880 | 2.910 | 2.910 | 317,200 |
| 2023-05-25 | 3.040 | 3.040 | 2.880 | 2.880 | 2.880 | 931,400 |
| 2023-05-24 | 3.130 | 3.130 | 2.990 | 3.070 | 3.070 | 1,161,600 |
| 2023-05-23 | 2.980 | 3.140 | 2.980 | 3.140 | 3.140 | 803,500 |
| 2023-05-19 | 3.040 | 3.090 | 3.000 | 3.010 | 3.010 | 317,900 |
| 2023-05-18 | 2.950 | 3.030 | 2.945 | 3.020 | 3.020 | 564,000 |
| 2023-05-17 | 2.980 | 3.030 | 2.910 | 3.030 | 3.030 | 684,400 |
| 2023-05-16 | 3.110 | 3.110 | 2.980 | 3.000 | 3.000 | 716,100 |
| 2023-05-15 | 3.110 | 3.180 | 3.090 | 3.090 | 3.090 | 285,800 |
| 2023-05-12 | 3.120 | 3.210 | 3.090 | 3.110 | 3.110 | 294,600 |
| 2023-05-11 | 3.140 | 3.160 | 3.070 | 3.120 | 3.120 | 335,300 |
| 2023-05-10 | 3.190 | 3.210 | 3.060 | 3.130 | 3.130 | 892,700 |
| 2023-05-09 | 3.300 | 3.300 | 3.120 | 3.130 | 3.130 | 1,037,300 |
| 2023-05-08 | 3.440 | 3.440 | 3.290 | 3.310 | 3.310 | 740,800 |
| 2023-05-05 | 3.420 | 3.510 | 3.360 | 3.460 | 3.460 | 448,100 |
| 2023-05-04 | 3.550 | 3.570 | 3.430 | 3.520 | 3.520 | 1,894,000 |
| 2023-05-03 | 3.590 | 3.600 | 3.500 | 3.550 | 3.550 | 409,000 |
| 2023-05-02 | 3.420 | 3.600 | 3.360 | 3.600 | 3.600 | 371,000 |
| 2023-05-01 | 3.400 | 3.505 | 3.390 | 3.440 | 3.440 | 204,900 |
| 2023-04-28 | 3.400 | 3.420 | 3.340 | 3.400 | 3.400 | 232,900 |
| 2023-04-27 | 3.380 | 3.450 | 3.300 | 3.410 | 3.410 | 334,100 |
| 2023-04-26 | 3.330 | 3.380 | 3.310 | 3.360 | 3.360 | 452,600 |
| 2023-04-25 | 3.290 | 3.320 | 3.200 | 3.280 | 3.280 | 283,700 |
| 2023-04-24 | 3.300 | 3.315 | 3.255 | 3.300 | 3.300 | 374,300 |
| 2023-04-21 | 3.440 | 3.450 | 3.270 | 3.310 | 3.310 | 441,100 |
| 2023-04-20 | 3.430 | 3.505 | 3.430 | 3.450 | 3.450 | 229,700 |
| 2023-04-19 | 3.400 | 3.470 | 3.380 | 3.440 | 3.440 | 419,400 |
| 2023-04-18 | 3.460 | 3.480 | 3.400 | 3.440 | 3.440 | 449,800 |
| 2023-04-17 | 3.460 | 3.460 | 3.330 | 3.420 | 3.420 | 632,200 |
| 2023-04-14 | 3.460 | 3.530 | 3.390 | 3.460 | 3.460 | 466,900 |
| 2023-04-13 | 3.520 | 3.610 | 3.500 | 3.510 | 3.510 | 977,100 |
| 2023-04-12 | 3.490 | 3.530 | 3.415 | 3.470 | 3.470 | 615,600 |
| 2023-04-11 | 3.400 | 3.490 | 3.400 | 3.450 | 3.450 | 476,200 |
| 2023-04-10 | 3.400 | 3.440 | 3.355 | 3.410 | 3.410 | 728,600 |
| 2023-04-06 | 3.360 | 3.430 | 3.300 | 3.430 | 3.430 | 861,200 |
| 2023-04-05 | 3.430 | 3.440 | 3.310 | 3.360 | 3.360 | 641,900 |
| 2023-04-04 | 3.410 | 3.435 | 3.310 | 3.400 | 3.400 | 484,800 |
| 2023-04-03 | 3.290 | 3.410 | 3.290 | 3.380 | 3.380 | 610,000 |
| 2023-03-31 | 3.340 | 3.400 | 3.260 | 3.290 | 3.290 | 396,300 |
| 2023-03-30 | 3.250 | 3.350 | 3.230 | 3.350 | 3.350 | 782,400 |
| 2023-03-29 | 3.260 | 3.310 | 3.170 | 3.240 | 3.240 | 689,600 |
| 2023-03-28 | 3.170 | 3.300 | 3.130 | 3.300 | 3.300 | 808,400 |
| 2023-03-27 | 3.100 | 3.185 | 3.050 | 3.140 | 3.140 | 475,300 |
| 2023-03-24 | 3.180 | 3.190 | 3.090 | 3.130 | 3.130 | 614,300 |
| 2023-03-23 | 3.030 | 3.180 | 2.980 | 3.130 | 3.130 | 793,300 |
| 2023-03-22 | 2.920 | 3.040 | 2.910 | 2.990 | 2.990 | 679,400 |
| 2023-03-21 | 3.040 | 3.050 | 2.930 | 2.940 | 2.940 | 545,700 |
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.