i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	3.500	3.500	3.370	3.400	3.400	302,795
2022-04-01	3.450	3.590	3.440	3.570	3.570	716,070
2022-03-31	3.500	3.520	3.400	3.440	3.440	654,126
2022-03-30	3.400	3.500	3.400	3.460	3.460	236,334
2022-03-29	3.220	3.440	3.220	3.400	3.400	637,949
2022-03-28	3.570	3.570	3.390	3.470	3.470	233,119
2022-03-25	3.570	3.650	3.530	3.600	3.600	410,172
2022-03-24	3.700	3.740	3.570	3.590	3.590	210,411
2022-03-23	3.650	3.750	3.650	3.680	3.680	350,026
2022-03-22	3.880	3.900	3.640	3.640	3.640	249,561
2022-03-21	3.890	4.030	3.860	3.900	3.900	612,040
2022-03-18	3.860	3.950	3.820	3.860	3.860	2,376,593
2022-03-17	3.950	4.000	3.860	3.870	3.870	756,527
2022-03-16	3.770	3.870	3.690	3.870	3.870	659,931
2022-03-15	3.710	3.830	3.710	3.710	3.710	718,407
2022-03-14	3.730	3.880	3.510	3.770	3.770	1,230,258
2022-03-11	3.580	3.810	3.580	3.750	3.750	633,578
2022-03-10	3.580	3.720	3.490	3.700	3.700	435,618
2022-03-09	3.450	3.550	3.310	3.550	3.550	604,636
2022-03-08	3.480	3.710	3.440	3.510	3.510	1,091,572
2022-03-07	3.370	3.500	3.300	3.410	3.410	1,098,565
2022-03-04	3.010	3.310	3.010	3.280	3.280	892,007
2022-03-03	2.940	3.070	2.840	3.060	3.060	781,719
2022-03-02	2.850	2.920	2.840	2.910	2.910	248,039
2022-03-01	2.770	2.910	2.770	2.910	2.910	185,386
2022-02-28	2.810	2.810	2.730	2.750	2.750	101,401
2022-02-25	2.650	2.770	2.600	2.760	2.760	266,203
2022-02-24	2.860	2.870	2.670	2.670	2.670	229,049
2022-02-23	2.750	2.820	2.710	2.750	2.750	231,278
2022-02-22	2.760	2.865	2.720	2.750	2.750	299,838
2022-02-18	2.880	2.880	2.740	2.790	2.790	167,308
2022-02-17	2.900	2.940	2.840	2.890	2.890	431,720
2022-02-16	2.800	2.940	2.780	2.890	2.890	260,386
2022-02-15	2.820	2.820	2.700	2.780	2.780	211,627
2022-02-14	2.890	2.920	2.790	2.800	2.800	398,559
2022-02-11	2.760	3.010	2.750	2.880	2.880	800,543
2022-02-10	2.810	2.885	2.720	2.760	2.760	254,181
2022-02-09	2.890	2.940	2.820	2.850	2.850	150,210
2022-02-08	2.740	2.900	2.740	2.890	2.890	209,803
2022-02-07	2.720	2.750	2.650	2.720	2.720	99,436
2022-02-04	2.680	2.690	2.620	2.660	2.660	83,494
2022-02-03	2.710	2.750	2.590	2.620	2.620	182,377
2022-02-02	2.800	2.830	2.700	2.740	2.740	209,649
2022-02-01	2.770	2.770	2.630	2.680	2.680	198,756
2022-01-31	2.580	2.700	2.570	2.660	2.660	118,327
2022-01-28	2.680	2.680	2.530	2.600	2.600	211,370
2022-01-27	2.700	2.770	2.620	2.650	2.650	168,385
2022-01-26	2.950	2.950	2.680	2.710	2.710	192,054
2022-01-25	2.710	2.850	2.610	2.790	2.790	180,225
2022-01-24	2.770	2.790	2.590	2.660	2.660	277,460
2022-01-21	2.880	2.900	2.760	2.790	2.790	344,467
2022-01-20	3.000	3.010	2.880	2.910	2.910	178,058
2022-01-19	2.860	3.000	2.800	2.990	2.990	330,612
2022-01-18	2.750	2.840	2.710	2.780	2.780	140,358
2022-01-17	2.820	2.820	2.750	2.780	2.780	53,747
2022-01-14	2.900	2.900	2.750	2.800	2.800	179,096
2022-01-13	2.900	2.940	2.800	2.810	2.810	186,383
2022-01-12	2.900	2.980	2.880	2.920	2.920	259,404
2022-01-11	2.820	2.960	2.800	2.900	2.900	190,699
2022-01-10	2.860	2.860	2.695	2.780	2.780	199,716

← NewerPage 20 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.