i-80 Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3.010 | 3.075 | 2.970 | 3.060 | 3.060 | 1,036,700 |
| 2023-03-17 | 2.880 | 3.020 | 2.825 | 3.000 | 3.000 | 1,874,600 |
| 2023-03-16 | 2.840 | 2.840 | 2.740 | 2.840 | 2.840 | 402,000 |
| 2023-03-15 | 2.990 | 2.990 | 2.810 | 2.820 | 2.820 | 494,100 |
| 2023-03-14 | 2.900 | 2.965 | 2.870 | 2.940 | 2.940 | 1,090,400 |
| 2023-03-13 | 2.940 | 2.960 | 2.845 | 2.950 | 2.950 | 850,900 |
| 2023-03-10 | 2.880 | 2.975 | 2.835 | 2.840 | 2.840 | 825,700 |
| 2023-03-09 | 2.880 | 2.900 | 2.805 | 2.850 | 2.850 | 984,300 |
| 2023-03-08 | 2.900 | 2.900 | 2.800 | 2.850 | 2.850 | 1,494,700 |
| 2023-03-07 | 3.070 | 3.070 | 2.960 | 2.970 | 2.970 | 553,900 |
| 2023-03-06 | 3.200 | 3.200 | 3.060 | 3.070 | 3.070 | 438,600 |
| 2023-03-03 | 3.140 | 3.230 | 3.140 | 3.210 | 3.210 | 845,500 |
| 2023-03-02 | 3.200 | 3.240 | 3.100 | 3.100 | 3.100 | 734,200 |
| 2023-03-01 | 3.160 | 3.210 | 3.110 | 3.150 | 3.150 | 1,301,300 |
| 2023-02-28 | 3.130 | 3.190 | 3.090 | 3.110 | 3.110 | 1,351,400 |
| 2023-02-27 | 3.080 | 3.180 | 3.070 | 3.100 | 3.100 | 1,007,900 |
| 2023-02-24 | 3.160 | 3.205 | 3.070 | 3.180 | 3.180 | 551,300 |
| 2023-02-23 | 3.190 | 3.230 | 3.140 | 3.220 | 3.220 | 319,700 |
| 2023-02-22 | 3.180 | 3.180 | 3.080 | 3.140 | 3.140 | 388,100 |
| 2023-02-21 | 3.250 | 3.250 | 3.180 | 3.210 | 3.210 | 190,300 |
| 2023-02-17 | 3.230 | 3.255 | 3.130 | 3.230 | 3.230 | 296,600 |
| 2023-02-16 | 3.200 | 3.305 | 3.170 | 3.230 | 3.230 | 640,700 |
| 2023-02-15 | 3.250 | 3.260 | 3.200 | 3.250 | 3.250 | 343,600 |
| 2023-02-14 | 3.260 | 3.325 | 3.210 | 3.290 | 3.290 | 544,600 |
| 2023-02-13 | 3.300 | 3.350 | 3.260 | 3.300 | 3.300 | 327,900 |
| 2023-02-10 | 3.430 | 3.430 | 3.280 | 3.290 | 3.290 | 288,600 |
| 2023-02-09 | 3.510 | 3.570 | 3.370 | 3.410 | 3.410 | 359,900 |
| 2023-02-08 | 3.550 | 3.680 | 3.480 | 3.500 | 3.500 | 633,500 |
| 2023-02-07 | 3.470 | 3.540 | 3.410 | 3.520 | 3.520 | 410,600 |
| 2023-02-06 | 3.410 | 3.530 | 3.410 | 3.450 | 3.450 | 418,600 |
| 2023-02-03 | 3.500 | 3.580 | 3.425 | 3.430 | 3.430 | 2,987,300 |
| 2023-02-02 | 3.650 | 3.680 | 3.510 | 3.580 | 3.580 | 583,100 |
| 2023-02-01 | 3.550 | 3.665 | 3.500 | 3.640 | 3.640 | 942,600 |
| 2023-01-31 | 3.500 | 3.600 | 3.490 | 3.570 | 3.570 | 370,600 |
| 2023-01-30 | 3.540 | 3.570 | 3.470 | 3.520 | 3.520 | 2,864,600 |
| 2023-01-27 | 3.630 | 3.680 | 3.520 | 3.530 | 3.530 | 844,800 |
| 2023-01-26 | 3.730 | 3.750 | 3.560 | 3.690 | 3.690 | 1,041,800 |
| 2023-01-25 | 3.730 | 3.790 | 3.690 | 3.730 | 3.730 | 1,170,200 |
| 2023-01-24 | 3.630 | 3.800 | 3.580 | 3.780 | 3.780 | 814,400 |
| 2023-01-23 | 3.760 | 3.760 | 3.610 | 3.640 | 3.640 | 907,600 |
| 2023-01-20 | 3.790 | 3.790 | 3.680 | 3.760 | 3.760 | 1,152,600 |
| 2023-01-19 | 3.710 | 3.860 | 3.670 | 3.780 | 3.780 | 924,800 |
| 2023-01-18 | 3.680 | 3.730 | 3.650 | 3.710 | 3.710 | 754,700 |
| 2023-01-17 | 3.750 | 3.755 | 3.610 | 3.650 | 3.650 | 838,900 |
| 2023-01-16 | 3.730 | 3.760 | 3.720 | 3.720 | 3.720 | 217,800 |
| 2023-01-13 | 3.730 | 3.870 | 3.715 | 3.750 | 3.750 | 1,649,400 |
| 2023-01-12 | 3.750 | 3.890 | 3.700 | 3.730 | 3.730 | 819,000 |
| 2023-01-11 | 3.810 | 3.820 | 3.670 | 3.740 | 3.740 | 602,100 |
| 2023-01-10 | 3.720 | 3.800 | 3.680 | 3.800 | 3.800 | 514,400 |
| 2023-01-09 | 3.890 | 3.930 | 3.690 | 3.710 | 3.710 | 719,700 |
| 2023-01-06 | 3.850 | 3.950 | 3.780 | 3.830 | 3.830 | 1,012,000 |
| 2023-01-05 | 3.960 | 3.960 | 3.690 | 3.800 | 3.800 | 1,828,200 |
| 2023-01-04 | 4.110 | 4.220 | 3.940 | 3.950 | 3.950 | 2,012,600 |
| 2023-01-03 | 3.900 | 4.110 | 3.900 | 4.050 | 4.050 | 1,732,600 |
| 2022-12-30 | 3.910 | 3.910 | 3.770 | 3.780 | 3.780 | 359,400 |
| 2022-12-29 | 3.950 | 3.960 | 3.850 | 3.890 | 3.890 | 497,000 |
| 2022-12-28 | 4.000 | 4.070 | 3.880 | 3.900 | 3.900 | 498,300 |
| 2022-12-23 | 3.860 | 3.920 | 3.730 | 3.910 | 3.910 | 940,600 |
| 2022-12-22 | 3.850 | 3.860 | 3.750 | 3.820 | 3.820 | 4,506,700 |
| 2022-12-21 | 3.840 | 3.930 | 3.810 | 3.890 | 3.890 | 487,900 |
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.