i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.820	0.860	0.800	0.810	0.810	513,300
2025-08-06	0.800	0.830	0.785	0.820	0.820	504,100
2025-08-05	0.810	0.810	0.780	0.800	0.800	379,900
2025-08-01	0.790	0.800	0.775	0.800	0.800	283,900
2025-07-31	0.770	0.780	0.760	0.760	0.760	502,400
2025-07-30	0.800	0.800	0.765	0.770	0.770	1,084,200
2025-07-29	0.820	0.820	0.790	0.790	0.790	1,076,400
2025-07-28	0.870	0.870	0.800	0.820	0.820	963,800
2025-07-25	0.840	0.865	0.830	0.850	0.850	1,619,400
2025-07-24	0.880	0.880	0.850	0.880	0.880	404,400
2025-07-23	0.910	0.910	0.870	0.870	0.870	727,100
2025-07-22	0.850	0.910	0.840	0.900	0.900	839,700
2025-07-21	0.840	0.850	0.830	0.850	0.850	1,173,800
2025-07-18	0.840	0.840	0.820	0.830	0.830	295,800
2025-07-17	0.850	0.850	0.820	0.830	0.830	426,400
2025-07-16	0.880	0.890	0.830	0.860	0.860	472,200
2025-07-15	0.920	0.920	0.840	0.870	0.870	253,300
2025-07-14	0.890	0.930	0.870	0.890	0.890	290,900
2025-07-11	0.860	0.880	0.840	0.880	0.880	471,600
2025-07-10	0.850	0.850	0.810	0.850	0.850	325,100
2025-07-09	0.850	0.850	0.810	0.830	0.830	337,300
2025-07-08	0.850	0.860	0.800	0.820	0.820	632,000
2025-07-07	0.890	0.890	0.825	0.860	0.860	816,300
2025-07-04	0.880	0.900	0.860	0.900	0.900	124,200
2025-07-03	0.860	0.870	0.840	0.870	0.870	217,300
2025-07-02	0.880	0.880	0.830	0.870	0.870	396,100
2025-06-30	0.890	0.890	0.815	0.840	0.840	749,900
2025-06-27	0.860	0.890	0.830	0.890	0.890	389,000
2025-06-26	0.900	0.915	0.870	0.890	0.890	319,100
2025-06-25	0.950	0.950	0.880	0.910	0.910	398,300
2025-06-24	0.950	0.950	0.905	0.930	0.930	338,600
2025-06-23	0.980	0.980	0.930	0.970	0.970	202,900
2025-06-20	0.980	0.990	0.920	0.980	0.980	2,432,400
2025-06-19	1.020	1.020	0.960	1.000	1.000	278,800
2025-06-18	0.990	1.005	0.950	1.000	1.000	788,800
2025-06-17	0.970	0.980	0.930	0.970	0.970	402,200
2025-06-16	0.930	0.960	0.920	0.960	0.960	861,500
2025-06-13	0.920	0.940	0.905	0.910	0.910	251,500
2025-06-12	0.940	0.940	0.890	0.900	0.900	236,000
2025-06-11	0.850	0.950	0.850	0.910	0.910	829,100
2025-06-10	0.890	0.900	0.835	0.850	0.850	286,000
2025-06-09	0.820	0.890	0.820	0.880	0.880	659,600
2025-06-06	0.820	0.840	0.820	0.830	0.830	225,000
2025-06-05	0.850	0.850	0.810	0.820	0.820	356,000
2025-06-04	0.750	0.850	0.750	0.840	0.840	2,611,700
2025-06-03	0.760	0.775	0.740	0.760	0.760	749,800
2025-06-02	0.710	0.750	0.700	0.750	0.750	965,400
2025-05-30	0.710	0.710	0.690	0.710	0.710	407,700
2025-05-29	0.720	0.720	0.695	0.710	0.710	337,400
2025-05-28	0.720	0.735	0.710	0.730	0.730	414,200
2025-05-27	0.730	0.740	0.710	0.740	0.740	415,800
2025-05-26	0.720	0.730	0.700	0.730	0.730	302,300
2025-05-23	0.730	0.730	0.700	0.720	0.720	1,088,200
2025-05-22	0.730	0.740	0.715	0.730	0.730	316,900
2025-05-21	0.760	0.760	0.730	0.750	0.750	537,000
2025-05-20	0.750	0.760	0.730	0.760	0.760	375,600
2025-05-16	0.700	0.715	0.690	0.710	0.710	153,500
2025-05-15	0.680	0.720	0.680	0.720	0.720	688,300
2025-05-14	0.690	0.690	0.670	0.690	0.690	445,200
2025-05-13	0.710	0.710	0.690	0.710	0.710	457,500

← NewerPage 6 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.