i-80 Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 2.440 | 2.450 | 2.285 | 2.320 | 2.320 | 453,746 |
| 2022-06-29 | 2.520 | 2.520 | 2.380 | 2.460 | 2.460 | 328,909 |
| 2022-06-28 | 2.680 | 2.680 | 2.380 | 2.470 | 2.470 | 630,485 |
| 2022-06-27 | 2.680 | 2.680 | 2.590 | 2.630 | 2.630 | 488,265 |
| 2022-06-24 | 2.660 | 2.740 | 2.610 | 2.660 | 2.660 | 619,552 |
| 2022-06-23 | 2.860 | 2.860 | 2.580 | 2.630 | 2.630 | 473,328 |
| 2022-06-22 | 2.850 | 2.880 | 2.800 | 2.800 | 2.800 | 258,863 |
| 2022-06-21 | 2.860 | 2.935 | 2.840 | 2.870 | 2.870 | 314,604 |
| 2022-06-20 | 2.880 | 2.910 | 2.810 | 2.850 | 2.850 | 81,868 |
| 2022-06-17 | 2.890 | 2.950 | 2.855 | 2.910 | 2.910 | 527,308 |
| 2022-06-16 | 2.840 | 2.910 | 2.770 | 2.900 | 2.900 | 314,653 |
| 2022-06-15 | 2.900 | 2.950 | 2.820 | 2.870 | 2.870 | 281,232 |
| 2022-06-14 | 2.890 | 2.910 | 2.780 | 2.800 | 2.800 | 243,959 |
| 2022-06-13 | 2.850 | 2.970 | 2.850 | 2.920 | 2.920 | 577,847 |
| 2022-06-10 | 3.050 | 3.050 | 2.800 | 2.950 | 2.950 | 1,752,587 |
| 2022-06-09 | 3.170 | 3.200 | 3.000 | 3.020 | 3.020 | 186,040 |
| 2022-06-08 | 3.150 | 3.210 | 3.120 | 3.190 | 3.190 | 282,351 |
| 2022-06-07 | 3.110 | 3.160 | 3.090 | 3.120 | 3.120 | 181,299 |
| 2022-06-06 | 3.250 | 3.310 | 3.120 | 3.130 | 3.130 | 325,609 |
| 2022-06-03 | 3.310 | 3.320 | 3.180 | 3.190 | 3.190 | 113,715 |
| 2022-06-02 | 3.200 | 3.350 | 3.200 | 3.320 | 3.320 | 357,140 |
| 2022-06-01 | 3.170 | 3.260 | 3.100 | 3.180 | 3.180 | 520,369 |
| 2022-05-31 | 3.340 | 3.410 | 3.060 | 3.070 | 3.070 | 4,132,210 |
| 2022-05-30 | 3.360 | 3.440 | 3.310 | 3.400 | 3.400 | 177,383 |
| 2022-05-27 | 3.380 | 3.390 | 3.300 | 3.330 | 3.330 | 339,007 |
| 2022-05-26 | 3.450 | 3.470 | 3.360 | 3.360 | 3.360 | 337,365 |
| 2022-05-25 | 3.460 | 3.500 | 3.380 | 3.420 | 3.420 | 386,734 |
| 2022-05-24 | 3.430 | 3.580 | 3.430 | 3.480 | 3.480 | 912,678 |
| 2022-05-20 | 3.500 | 3.500 | 3.335 | 3.370 | 3.370 | 268,168 |
| 2022-05-19 | 3.260 | 3.490 | 3.250 | 3.450 | 3.450 | 288,078 |
| 2022-05-18 | 3.260 | 3.350 | 3.170 | 3.190 | 3.190 | 325,105 |
| 2022-05-17 | 3.370 | 3.400 | 3.250 | 3.270 | 3.270 | 342,356 |
| 2022-05-16 | 3.280 | 3.340 | 3.210 | 3.300 | 3.300 | 318,988 |
| 2022-05-13 | 3.050 | 3.260 | 3.020 | 3.240 | 3.240 | 487,935 |
| 2022-05-12 | 3.090 | 3.100 | 2.950 | 3.020 | 3.020 | 621,896 |
| 2022-05-11 | 3.000 | 3.160 | 3.000 | 3.100 | 3.100 | 658,056 |
| 2022-05-10 | 3.250 | 3.310 | 2.980 | 3.050 | 3.050 | 346,254 |
| 2022-05-09 | 3.260 | 3.290 | 3.100 | 3.150 | 3.150 | 675,491 |
| 2022-05-06 | 3.550 | 3.550 | 3.330 | 3.350 | 3.350 | 449,252 |
| 2022-05-05 | 3.540 | 3.650 | 3.470 | 3.500 | 3.500 | 828,271 |
| 2022-05-04 | 3.340 | 3.510 | 3.340 | 3.500 | 3.500 | 627,839 |
| 2022-05-03 | 3.250 | 3.390 | 3.250 | 3.330 | 3.330 | 723,419 |
| 2022-05-02 | 3.280 | 3.320 | 3.130 | 3.220 | 3.220 | 303,270 |
| 2022-04-29 | 3.330 | 3.450 | 3.300 | 3.370 | 3.370 | 288,622 |
| 2022-04-28 | 3.220 | 3.340 | 3.195 | 3.340 | 3.340 | 178,096 |
| 2022-04-27 | 3.200 | 3.240 | 3.100 | 3.210 | 3.210 | 339,643 |
| 2022-04-26 | 3.310 | 3.340 | 3.200 | 3.220 | 3.220 | 260,110 |
| 2022-04-25 | 3.300 | 3.320 | 3.170 | 3.300 | 3.300 | 430,238 |
| 2022-04-22 | 3.460 | 3.510 | 3.330 | 3.370 | 3.370 | 267,739 |
| 2022-04-21 | 3.540 | 3.560 | 3.340 | 3.440 | 3.440 | 316,054 |
| 2022-04-20 | 3.500 | 3.650 | 3.490 | 3.550 | 3.550 | 431,190 |
| 2022-04-19 | 3.530 | 3.530 | 3.370 | 3.450 | 3.450 | 293,962 |
| 2022-04-18 | 3.580 | 3.610 | 3.470 | 3.500 | 3.500 | 338,275 |
| 2022-04-14 | 3.480 | 3.510 | 3.430 | 3.480 | 3.480 | 195,235 |
| 2022-04-13 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 325,632 |
| 2022-04-12 | 3.400 | 3.500 | 3.370 | 3.400 | 3.400 | 301,264 |
| 2022-04-11 | 3.410 | 3.430 | 3.350 | 3.400 | 3.400 | 220,840 |
| 2022-04-08 | 3.290 | 3.450 | 3.260 | 3.410 | 3.410 | 314,362 |
| 2022-04-07 | 3.230 | 3.300 | 3.150 | 3.230 | 3.230 | 375,876 |
| 2022-04-06 | 3.210 | 3.280 | 3.190 | 3.250 | 3.250 | 266,635 |
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.