i-80 Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 2.690 | 2.740 | 2.670 | 2.710 | 2.710 | 122,751 |
| 2022-01-06 | 2.800 | 2.810 | 2.680 | 2.680 | 2.680 | 272,338 |
| 2022-01-05 | 2.950 | 2.950 | 2.800 | 2.820 | 2.820 | 207,006 |
| 2022-01-04 | 3.090 | 3.090 | 2.870 | 2.890 | 2.890 | 182,291 |
| 2021-12-31 | 2.970 | 3.100 | 2.970 | 3.090 | 3.090 | 222,599 |
| 2021-12-30 | 2.920 | 3.050 | 2.920 | 2.990 | 2.990 | 274,969 |
| 2021-12-29 | 2.990 | 3.000 | 2.870 | 2.930 | 2.930 | 123,510 |
| 2021-12-24 | 3.000 | 3.050 | 2.960 | 2.970 | 2.970 | 34,215 |
| 2021-12-23 | 2.860 | 3.005 | 2.850 | 2.980 | 2.980 | 279,250 |
| 2021-12-22 | 2.830 | 2.900 | 2.800 | 2.870 | 2.870 | 721,593 |
| 2021-12-21 | 2.950 | 2.950 | 2.840 | 2.840 | 2.840 | 214,238 |
| 2021-12-20 | 2.850 | 2.950 | 2.750 | 2.910 | 2.910 | 252,974 |
| 2021-12-17 | 2.840 | 2.880 | 2.650 | 2.750 | 2.750 | 1,116,837 |
| 2021-12-16 | 2.840 | 2.940 | 2.830 | 2.860 | 2.860 | 427,678 |
| 2021-12-15 | 3.000 | 3.000 | 2.730 | 2.840 | 2.840 | 562,729 |
| 2021-12-14 | 2.700 | 2.870 | 2.650 | 2.830 | 2.830 | 328,448 |
| 2021-12-13 | 2.710 | 2.730 | 2.650 | 2.700 | 2.700 | 143,055 |
| 2021-12-10 | 2.770 | 2.790 | 2.580 | 2.710 | 2.710 | 144,617 |
| 2021-12-09 | 2.750 | 2.750 | 2.570 | 2.590 | 2.590 | 197,945 |
| 2021-12-08 | 2.620 | 2.770 | 2.600 | 2.700 | 2.700 | 266,046 |
| 2021-12-07 | 2.600 | 2.660 | 2.520 | 2.620 | 2.620 | 229,140 |
| 2021-12-06 | 2.550 | 2.590 | 2.470 | 2.530 | 2.530 | 129,841 |
| 2021-12-03 | 2.590 | 2.610 | 2.420 | 2.550 | 2.550 | 308,185 |
| 2021-12-02 | 2.600 | 2.610 | 2.410 | 2.540 | 2.540 | 195,941 |
| 2021-12-01 | 2.700 | 2.730 | 2.540 | 2.550 | 2.550 | 213,262 |
| 2021-11-30 | 2.710 | 2.840 | 2.630 | 2.650 | 2.650 | 313,688 |
| 2021-11-29 | 2.790 | 2.790 | 2.650 | 2.720 | 2.720 | 138,822 |
| 2021-11-26 | 2.900 | 2.900 | 2.740 | 2.760 | 2.760 | 172,150 |
| 2021-11-25 | 2.850 | 2.900 | 2.830 | 2.850 | 2.850 | 71,228 |
| 2021-11-24 | 2.800 | 2.900 | 2.760 | 2.840 | 2.840 | 1,476,661 |
| 2021-11-23 | 2.960 | 2.960 | 2.800 | 2.800 | 2.800 | 347,843 |
| 2021-11-22 | 3.040 | 3.110 | 2.960 | 2.980 | 2.980 | 219,071 |
| 2021-11-19 | 3.070 | 3.100 | 3.030 | 3.040 | 3.040 | 186,613 |
| 2021-11-18 | 3.130 | 3.170 | 3.040 | 3.090 | 3.090 | 259,160 |
| 2021-11-17 | 3.180 | 3.190 | 3.050 | 3.090 | 3.090 | 581,945 |
| 2021-11-16 | 3.400 | 3.430 | 3.010 | 3.050 | 3.050 | 612,807 |
| 2021-11-15 | 3.290 | 3.400 | 3.260 | 3.340 | 3.340 | 286,063 |
| 2021-11-12 | 3.400 | 3.400 | 3.290 | 3.340 | 3.340 | 540,400 |
| 2021-11-11 | 3.310 | 3.400 | 3.240 | 3.350 | 3.350 | 699,355 |
| 2021-11-10 | 3.260 | 3.320 | 3.150 | 3.240 | 3.240 | 599,779 |
| 2021-11-09 | 3.160 | 3.260 | 3.070 | 3.220 | 3.220 | 556,874 |
| 2021-11-08 | 3.290 | 3.290 | 3.070 | 3.100 | 3.100 | 64,351 |
| 2021-11-05 | 3.000 | 3.100 | 2.920 | 3.070 | 3.070 | 164,033 |
| 2021-11-04 | 2.970 | 3.080 | 2.900 | 2.980 | 2.980 | 65,759 |
| 2021-11-03 | 2.900 | 2.980 | 2.850 | 2.940 | 2.940 | 69,880 |
| 2021-11-02 | 3.030 | 3.030 | 2.810 | 2.970 | 2.970 | 156,774 |
| 2021-11-01 | 2.960 | 3.040 | 2.910 | 3.000 | 3.000 | 115,017 |
| 2021-10-29 | 3.000 | 3.070 | 2.910 | 2.990 | 2.990 | 150,115 |
| 2021-10-28 | 3.100 | 3.150 | 2.960 | 2.980 | 2.980 | 163,870 |
| 2021-10-27 | 3.100 | 3.100 | 2.980 | 3.000 | 3.000 | 91,418 |
| 2021-10-26 | 3.160 | 3.160 | 3.050 | 3.080 | 3.080 | 173,415 |
| 2021-10-25 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 113,332 |
| 2021-10-22 | 3.220 | 3.250 | 3.120 | 3.160 | 3.160 | 120,401 |
| 2021-10-21 | 3.230 | 3.250 | 3.190 | 3.190 | 3.190 | 51,969 |
| 2021-10-20 | 3.300 | 3.300 | 3.180 | 3.220 | 3.220 | 308,323 |
← NewerPage 21 of 21 · 1,255 trading days
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.