i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	3.610	3.860	3.590	3.770	3.770	1,128,500
2022-12-19	3.780	3.850	3.500	3.530	3.530	1,219,500
2022-12-16	3.650	3.790	3.640	3.760	3.760	1,800,700
2022-12-15	3.690	3.740	3.620	3.650	3.650	574,200
2022-12-14	3.760	3.820	3.690	3.810	3.810	473,600
2022-12-13	3.850	3.890	3.690	3.730	3.730	671,500
2022-12-12	3.630	3.725	3.620	3.700	3.700	975,400
2022-12-09	3.780	3.835	3.630	3.640	3.640	1,728,500
2022-12-08	3.770	3.840	3.720	3.740	3.740	554,700
2022-12-07	3.580	3.775	3.580	3.740	3.740	1,280,300
2022-12-06	3.730	3.790	3.540	3.550	3.550	1,036,600
2022-12-05	3.900	3.910	3.610	3.620	3.620	966,000
2022-12-02	3.930	3.990	3.860	3.920	3.920	525,200
2022-12-01	3.860	4.030	3.840	3.960	3.960	842,000
2022-11-30	3.700	3.830	3.615	3.820	3.820	991,500
2022-11-29	3.540	3.705	3.530	3.670	3.670	695,700
2022-11-28	3.600	3.640	3.425	3.440	3.440	542,000
2022-11-25	3.610	3.690	3.555	3.560	3.560	350,500
2022-11-24	3.670	3.710	3.600	3.620	3.620	208,800
2022-11-23	3.490	3.690	3.450	3.670	3.670	1,100,100
2022-11-22	3.430	3.500	3.370	3.500	3.500	763,600
2022-11-21	3.420	3.440	3.310	3.390	3.390	561,300
2022-11-18	3.210	3.440	3.210	3.390	3.390	742,600
2022-11-17	3.230	3.260	3.100	3.180	3.180	575,500
2022-11-16	3.120	3.350	3.070	3.230	3.230	905,600
2022-11-15	3.330	3.390	3.040	3.090	3.090	1,241,500
2022-11-14	2.800	2.940	2.780	2.930	2.930	182,900
2022-11-11	2.850	2.855	2.785	2.800	2.800	281,400
2022-11-10	2.750	2.860	2.700	2.850	2.850	670,000
2022-11-09	2.640	2.670	2.550	2.620	2.620	1,010,100
2022-11-08	2.480	2.660	2.460	2.600	2.600	764,800
2022-11-07	2.370	2.485	2.340	2.440	2.440	845,200
2022-11-04	2.420	2.420	2.350	2.380	2.380	756,700
2022-11-03	2.280	2.340	2.190	2.220	2.220	396,400
2022-11-02	2.450	2.460	2.260	2.260	2.260	603,200
2022-11-01	2.350	2.455	2.330	2.410	2.410	329,900
2022-10-31	2.270	2.330	2.270	2.280	2.280	244,600
2022-10-28	2.280	2.310	2.220	2.250	2.250	274,200
2022-10-27	2.270	2.300	2.200	2.260	2.260	699,500
2022-10-26	2.420	2.450	2.220	2.220	2.220	1,881,900
2022-10-25	2.430	2.440	2.350	2.380	2.380	548,100
2022-10-24	2.620	2.630	2.410	2.420	2.420	522,200
2022-10-21	2.400	2.620	2.400	2.590	2.590	175,600
2022-10-20	2.380	2.480	2.360	2.420	2.420	293,600
2022-10-19	2.440	2.440	2.330	2.380	2.380	174,400
2022-10-18	2.470	2.550	2.390	2.430	2.430	158,900
2022-10-17	2.560	2.580	2.420	2.430	2.430	404,200
2022-10-14	2.660	2.660	2.440	2.440	2.440	335,700
2022-10-13	2.620	2.690	2.540	2.650	2.650	241,700
2022-10-12	2.670	2.720	2.620	2.680	2.680	334,200
2022-10-11	2.740	2.790	2.660	2.690	2.690	375,100
2022-10-07	2.800	2.820	2.665	2.710	2.710	373,300
2022-10-06	2.640	2.790	2.615	2.790	2.790	245,600
2022-10-05	2.580	2.690	2.545	2.660	2.660	172,200
2022-10-04	2.620	2.685	2.580	2.600	2.600	113,000
2022-10-03	2.480	2.600	2.480	2.590	2.590	190,900
2022-09-30	2.360	2.490	2.290	2.440	2.440	203,700
2022-09-29	2.240	2.330	2.190	2.310	2.310	190,800
2022-09-28	2.160	2.300	2.160	2.210	2.210	318,400
2022-09-27	2.180	2.200	2.120	2.170	2.170	112,300

← NewerPage 17 of 21 · 1,259 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.