i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.130	2.160	2.100	2.160	2.160	1,183,700
2026-04-24	2.140	2.170	2.105	2.150	2.150	1,161,400
2026-04-23	2.150	2.185	2.090	2.140	2.140	1,134,200
2026-04-22	2.260	2.260	2.160	2.170	2.170	903,200
2026-04-21	2.320	2.320	2.180	2.190	2.190	1,315,000
2026-04-20	2.290	2.345	2.220	2.340	2.340	1,331,400
2026-04-17	2.260	2.355	2.260	2.290	2.290	1,561,000
2026-04-16	2.220	2.250	2.180	2.190	2.190	1,728,200
2026-04-15	2.260	2.280	2.200	2.220	2.220	1,543,400
2026-04-14	2.350	2.390	2.270	2.280	2.280	1,537,100
2026-04-13	2.340	2.340	2.285	2.330	2.330	1,814,500
2026-04-10	2.370	2.370	2.320	2.340	2.340	1,029,700
2026-04-09	2.370	2.430	2.315	2.340	2.340	1,850,800
2026-04-08	2.400	2.435	2.295	2.360	2.360	1,980,000
2026-04-07	2.260	2.310	2.190	2.310	2.310	2,653,000
2026-04-06	2.320	2.405	2.255	2.280	2.280	3,303,900
2026-04-02	2.120	2.355	2.100	2.320	2.320	4,005,700
2026-04-01	2.160	2.240	2.110	2.230	2.230	3,051,600
2026-03-31	2.020	2.120	2.020	2.110	2.110	1,881,900
2026-03-30	2.050	2.070	1.920	1.950	1.950	1,057,200
2026-03-27	1.830	2.020	1.820	1.990	1.990	2,408,600
2026-03-26	1.890	1.925	1.820	1.840	1.840	1,063,900
2026-03-25	1.950	1.960	1.890	1.930	1.930	2,071,500
2026-03-24	1.800	1.890	1.750	1.860	1.860	1,648,800
2026-03-23	1.800	1.845	1.750	1.810	1.810	1,856,700
2026-03-20	1.830	1.870	1.740	1.760	1.760	28,719,700
2026-03-19	1.750	1.850	1.700	1.810	1.810	3,222,500
2026-03-18	2.020	2.090	1.815	1.840	1.840	4,621,000
2026-03-17	2.320	2.330	2.220	2.230	2.230	882,200
2026-03-16	2.290	2.330	2.225	2.290	2.290	1,413,600
2026-03-13	2.360	2.400	2.245	2.270	2.270	1,230,800
2026-03-12	2.440	2.440	2.360	2.370	2.370	713,700
2026-03-11	2.450	2.480	2.375	2.460	2.460	871,800
2026-03-10	2.480	2.555	2.460	2.490	2.490	1,344,133
2026-03-09	2.310	2.430	2.250	2.420	2.420	2,154,076
2026-03-06	2.370	2.460	2.360	2.400	2.400	871,200
2026-03-05	2.460	2.465	2.365	2.440	2.440	1,873,100
2026-03-04	2.620	2.640	2.470	2.490	2.490	1,215,000
2026-03-03	2.620	2.640	2.520	2.570	2.570	1,122,200
2026-03-02	2.900	2.900	2.700	2.800	2.800	2,835,500
2026-02-27	2.750	2.850	2.700	2.850	2.850	2,656,800
2026-02-26	2.610	2.740	2.570	2.730	2.730	1,125,300
2026-02-25	2.660	2.740	2.630	2.650	2.650	2,876,700
2026-02-24	2.520	2.660	2.490	2.630	2.630	1,149,500
2026-02-23	2.630	2.770	2.555	2.570	2.570	1,549,600
2026-02-20	2.570	2.620	2.450	2.590	2.590	1,612,500
2026-02-19	2.680	2.685	2.590	2.660	2.660	1,272,000
2026-02-18	2.600	2.690	2.580	2.630	2.630	1,497,300
2026-02-17	2.540	2.610	2.520	2.570	2.570	891,700
2026-02-13	2.690	2.760	2.560	2.620	2.620	1,911,300
2026-02-12	2.950	3.040	2.610	2.610	2.610	2,456,400
2026-02-11	2.750	2.845	2.675	2.800	2.800	1,220,800
2026-02-10	2.680	2.725	2.610	2.700	2.700	957,400
2026-02-09	2.590	2.750	2.570	2.720	2.720	1,733,900
2026-02-06	2.350	2.560	2.340	2.560	2.560	1,740,200
2026-02-05	2.380	2.450	2.300	2.300	2.300	1,109,500
2026-02-04	2.570	2.600	2.410	2.500	2.500	1,426,800
2026-02-03	2.460	2.500	2.380	2.490	2.490	1,741,500
2026-02-02	2.160	2.330	2.160	2.280	2.280	1,703,200
2026-01-30	2.220	2.320	2.160	2.160	2.160	2,063,500

← NewerPage 3 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.