i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.190	2.210	2.110	2.120	2.120	182,700
2022-09-23	2.300	2.300	2.180	2.200	2.200	183,600
2022-09-22	2.410	2.450	2.330	2.330	2.330	113,800
2022-09-21	2.310	2.410	2.310	2.370	2.370	210,800
2022-09-20	2.350	2.350	2.250	2.340	2.340	183,200
2022-09-19	2.340	2.380	2.270	2.340	2.340	153,700
2022-09-16	2.350	2.420	2.295	2.320	2.320	517,000
2022-09-15	2.390	2.430	2.340	2.390	2.390	299,800
2022-09-14	2.420	2.440	2.360	2.420	2.420	94,300
2022-09-13	2.420	2.420	2.320	2.360	2.360	119,900
2022-09-12	2.410	2.470	2.390	2.420	2.420	252,800
2022-09-09	2.270	2.415	2.270	2.370	2.370	153,200
2022-09-08	2.320	2.320	2.230	2.260	2.260	152,500
2022-09-07	2.210	2.330	2.210	2.300	2.300	230,100
2022-09-06	2.390	2.390	2.210	2.210	2.210	139,300
2022-09-02	2.300	2.410	2.270	2.360	2.360	225,200
2022-09-01	2.340	2.370	2.225	2.250	2.250	189,100
2022-08-31	2.370	2.440	2.350	2.350	2.350	193,400
2022-08-30	2.550	2.560	2.370	2.370	2.370	246,400
2022-08-29	2.420	2.590	2.400	2.530	2.530	489,900
2022-08-26	2.570	2.590	2.420	2.430	2.430	248,000
2022-08-25	2.590	2.610	2.530	2.580	2.580	85,800
2022-08-24	2.570	2.630	2.560	2.600	2.600	102,200
2022-08-23	2.530	2.690	2.520	2.580	2.580	208,500
2022-08-22	2.470	2.540	2.450	2.540	2.540	186,100
2022-08-19	2.620	2.650	2.460	2.480	2.480	247,700
2022-08-18	2.550	2.690	2.550	2.660	2.660	265,900
2022-08-17	2.670	2.670	2.450	2.510	2.510	385,800
2022-08-16	2.580	2.670	2.490	2.660	2.660	293,700
2022-08-15	2.670	2.670	2.535	2.590	2.590	201,200
2022-08-12	2.730	2.730	2.630	2.690	2.690	152,700
2022-08-11	2.760	2.760	2.620	2.660	2.660	709,400
2022-08-10	2.590	2.940	2.590	2.760	2.760	1,175,900
2022-08-09	2.530	2.610	2.490	2.590	2.590	130,500
2022-08-08	2.550	2.585	2.500	2.500	2.500	139,600
2022-08-05	2.440	2.500	2.390	2.480	2.480	179,600
2022-08-04	2.390	2.560	2.350	2.520	2.520	373,000
2022-08-03	2.410	2.490	2.290	2.320	2.320	466,700
2022-08-02	2.430	2.500	2.370	2.390	2.390	529,500
2022-07-29	2.430	2.440	2.330	2.430	2.430	214,900
2022-07-28	2.390	2.470	2.360	2.410	2.410	397,800
2022-07-27	2.150	2.330	2.140	2.320	2.320	396,100
2022-07-26	2.110	2.190	2.110	2.160	2.160	282,200
2022-07-25	2.200	2.200	2.070	2.090	2.090	218,700
2022-07-22	2.280	2.330	2.180	2.200	2.200	416,589
2022-07-21	2.060	2.240	2.030	2.200	2.200	511,986
2022-07-20	2.130	2.180	2.050	2.060	2.060	169,444
2022-07-19	2.160	2.210	2.120	2.150	2.150	263,391
2022-07-18	2.140	2.190	2.120	2.160	2.160	333,266
2022-07-15	2.090	2.160	1.970	2.140	2.140	774,574
2022-07-14	2.190	2.230	2.070	2.080	2.080	339,802
2022-07-13	2.140	2.300	2.100	2.250	2.250	540,666
2022-07-12	2.170	2.200	2.080	2.160	2.160	365,635
2022-07-11	2.180	2.180	2.110	2.140	2.140	542,275
2022-07-08	2.250	2.260	2.140	2.190	2.190	390,347
2022-07-07	2.210	2.270	2.165	2.270	2.270	456,822
2022-07-06	2.290	2.320	2.120	2.170	2.170	486,260
2022-07-05	2.310	2.380	2.210	2.300	2.300	522,454
2022-07-04	2.320	2.430	2.320	2.380	2.380	145,626
2022-06-30	2.440	2.450	2.285	2.320	2.320	453,746

← NewerPage 18 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.