i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.340	1.380	1.300	1.320	1.320	280,500
2025-10-31	1.370	1.390	1.340	1.340	1.340	251,200
2025-10-30	1.320	1.380	1.300	1.380	1.380	455,400
2025-10-29	1.360	1.360	1.300	1.320	1.320	528,200
2025-10-28	1.250	1.360	1.250	1.310	1.310	1,117,100
2025-10-27	1.340	1.350	1.270	1.290	1.290	1,053,500
2025-10-24	1.350	1.390	1.340	1.370	1.370	631,400
2025-10-23	1.430	1.435	1.360	1.370	1.370	442,200
2025-10-22	1.300	1.410	1.300	1.410	1.410	828,600
2025-10-21	1.440	1.440	1.350	1.350	1.350	1,206,300
2025-10-20	1.500	1.550	1.480	1.550	1.550	1,030,300
2025-10-17	1.500	1.540	1.410	1.460	1.460	1,618,000
2025-10-16	1.580	1.615	1.510	1.560	1.560	1,607,200
2025-10-15	1.480	1.570	1.460	1.560	1.560	1,092,800
2025-10-14	1.410	1.490	1.360	1.460	1.460	2,030,900
2025-10-10	1.350	1.350	1.290	1.310	1.310	915,200
2025-10-09	1.440	1.440	1.315	1.330	1.330	786,700
2025-10-08	1.390	1.430	1.370	1.420	1.420	1,435,100
2025-10-07	1.370	1.410	1.350	1.370	1.370	1,557,200
2025-10-06	1.350	1.400	1.340	1.370	1.370	2,272,300
2025-10-03	1.350	1.350	1.320	1.320	1.320	1,001,600
2025-10-02	1.320	1.330	1.270	1.320	1.320	972,300
2025-10-01	1.360	1.390	1.305	1.310	1.310	2,551,600
2025-09-30	1.350	1.380	1.315	1.330	1.330	326,200
2025-09-29	1.380	1.450	1.340	1.360	1.360	635,100
2025-09-26	1.310	1.350	1.290	1.330	1.330	1,253,100
2025-09-25	1.330	1.340	1.290	1.330	1.330	651,500
2025-09-24	1.340	1.340	1.270	1.300	1.300	363,800
2025-09-23	1.350	1.400	1.310	1.310	1.310	943,700
2025-09-22	1.360	1.390	1.300	1.350	1.350	1,302,200
2025-09-19	1.290	1.340	1.270	1.340	1.340	2,552,500
2025-09-18	1.250	1.290	1.205	1.270	1.270	479,700
2025-09-17	1.190	1.260	1.190	1.240	1.240	690,100
2025-09-16	1.260	1.260	1.190	1.200	1.200	648,900
2025-09-15	1.300	1.315	1.255	1.260	1.260	814,100
2025-09-12	1.290	1.320	1.280	1.290	1.290	477,200
2025-09-11	1.280	1.290	1.245	1.270	1.270	541,800
2025-09-10	1.190	1.290	1.190	1.260	1.260	975,900
2025-09-09	1.230	1.230	1.165	1.180	1.180	430,500
2025-09-08	1.200	1.220	1.170	1.210	1.210	493,700
2025-09-05	1.100	1.180	1.100	1.180	1.180	1,198,100
2025-09-04	1.100	1.110	1.070	1.080	1.080	768,900
2025-09-03	1.140	1.150	1.105	1.130	1.130	839,200
2025-09-02	1.120	1.170	1.100	1.130	1.130	620,200
2025-08-29	1.080	1.120	1.060	1.100	1.100	457,900
2025-08-28	1.070	1.075	1.020	1.070	1.070	1,090,100
2025-08-27	1.080	1.080	1.035	1.050	1.050	360,000
2025-08-26	1.050	1.105	1.050	1.080	1.080	640,500
2025-08-25	1.080	1.080	1.020	1.040	1.040	285,200
2025-08-22	0.980	1.050	0.980	1.050	1.050	789,700
2025-08-21	0.950	1.000	0.940	0.990	0.990	292,200
2025-08-20	0.940	0.980	0.940	0.940	0.940	293,900
2025-08-19	0.990	0.990	0.920	0.950	0.950	861,300
2025-08-18	0.960	0.990	0.950	0.990	0.990	719,100
2025-08-15	0.890	0.970	0.870	0.960	0.960	1,327,100
2025-08-14	0.810	0.900	0.810	0.890	0.890	823,200
2025-08-13	0.800	0.815	0.790	0.790	0.790	559,200
2025-08-12	0.820	0.830	0.790	0.790	0.790	643,600
2025-08-11	0.830	0.840	0.810	0.810	0.810	580,600
2025-08-08	0.830	0.855	0.820	0.840	0.840	1,821,800

← NewerPage 5 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.