i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.920	2.010	1.920	1.980	1.980	979,000
2026-07-21	1.850	1.910	1.800	1.900	1.900	718,034
2026-07-20	1.800	1.820	1.750	1.770	1.770	499,902
2026-07-17	1.750	1.820	1.730	1.790	1.790	875,100
2026-07-16	1.870	1.870	1.750	1.760	1.760	981,100
2026-07-15	1.900	1.935	1.850	1.900	1.900	858,100
2026-07-14	1.960	1.980	1.895	1.900	1.900	677,100
2026-07-13	1.970	1.980	1.880	1.890	1.890	1,116,700
2026-07-10	2.040	2.040	1.965	1.990	1.990	703,200
2026-07-09	1.980	2.070	1.950	2.050	2.050	917,900
2026-07-08	1.980	1.995	1.885	1.930	1.930	725,500
2026-07-07	2.060	2.075	1.990	2.010	2.010	837,200
2026-07-06	2.160	2.185	2.060	2.080	2.080	1,238,700
2026-07-03	2.150	2.240	2.150	2.240	2.240	606,700
2026-07-02	2.100	2.175	2.060	2.130	2.130	1,432,900
2026-06-30	1.990	2.070	1.990	2.060	2.060	973,400
2026-06-29	2.030	2.065	1.985	2.050	2.050	859,300
2026-06-26	1.990	2.100	1.980	2.030	2.030	1,236,300
2026-06-25	2.010	2.020	1.950	1.960	1.960	810,800
2026-06-24	1.930	2.000	1.930	1.990	1.990	2,698,500
2026-06-23	2.060	2.125	2.015	2.020	2.020	905,600
2026-06-22	2.150	2.190	2.110	2.130	2.130	669,400
2026-06-19	2.130	2.170	2.110	2.130	2.130	1,984,500
2026-06-18	2.150	2.210	2.150	2.190	2.190	848,100
2026-06-17	2.190	2.270	2.150	2.160	2.160	1,278,400
2026-06-16	2.220	2.265	2.170	2.180	2.180	1,455,800
2026-06-15	2.170	2.250	2.170	2.190	2.190	1,483,300
2026-06-12	2.050	2.090	2.010	2.070	2.070	934,800
2026-06-11	1.900	2.030	1.900	2.010	2.010	1,272,400
2026-06-10	1.920	1.970	1.895	1.920	1.920	3,997,500
2026-06-09	1.970	2.000	1.905	1.970	1.970	4,503,500
2026-06-08	2.010	2.015	1.940	1.940	1.940	1,248,800
2026-06-05	2.150	2.150	1.980	2.000	2.000	1,528,200
2026-06-04	2.160	2.225	2.140	2.170	2.170	1,993,100
2026-06-03	2.200	2.215	2.110	2.120	2.120	771,500
2026-06-02	2.230	2.260	2.180	2.240	2.240	1,037,200
2026-06-01	2.190	2.280	2.170	2.240	2.240	1,085,300
2026-05-29	2.220	2.270	2.170	2.250	2.250	5,233,400
2026-05-28	2.130	2.250	2.110	2.210	2.210	846,800
2026-05-27	2.200	2.230	2.140	2.140	2.140	873,300
2026-05-26	2.130	2.280	2.120	2.240	2.240	1,383,300
2026-05-25	2.140	2.185	2.135	2.170	2.170	1,028,900
2026-05-22	2.070	2.120	2.030	2.100	2.100	729,300
2026-05-21	2.000	2.090	1.990	2.060	2.060	1,043,400
2026-05-20	2.060	2.085	2.015	2.030	2.030	938,800
2026-05-19	2.030	2.030	1.950	2.010	2.010	1,338,500
2026-05-15	2.090	2.090	1.980	2.050	2.050	4,912,500
2026-05-14	2.170	2.180	2.075	2.150	2.150	1,030,100
2026-05-13	2.200	2.260	2.100	2.130	2.130	2,457,600
2026-05-12	2.150	2.220	2.115	2.200	2.200	943,600
2026-05-11	2.180	2.220	2.140	2.180	2.180	1,485,900
2026-05-08	2.080	2.165	2.080	2.160	2.160	1,037,600
2026-05-07	2.190	2.250	2.030	2.050	2.050	2,096,900
2026-05-06	2.070	2.190	2.070	2.160	2.160	2,104,100
2026-05-05	2.070	2.080	1.990	1.990	1.990	425,600
2026-05-04	2.060	2.075	2.015	2.030	2.030	684,300
2026-05-01	2.020	2.075	2.020	2.060	2.060	576,800
2026-04-30	2.060	2.090	2.030	2.050	2.050	1,175,700
2026-04-29	2.040	2.045	2.010	2.010	2.010	996,200
2026-04-28	2.110	2.130	2.050	2.070	2.070	1,014,400

← NewerPage 2 of 21 · 1,258 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.