i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.720	0.730	0.690	0.690	0.690	1,922,300
2025-05-09	0.700	0.790	0.680	0.760	0.760	2,963,900
2025-05-08	0.860	0.920	0.830	0.830	0.830	2,036,900
2025-05-07	0.850	0.860	0.820	0.840	0.840	1,030,100
2025-05-06	0.790	0.850	0.790	0.850	0.850	929,700
2025-05-05	0.820	0.820	0.770	0.800	0.800	523,700
2025-05-02	0.820	0.840	0.800	0.800	0.800	448,900
2025-05-01	0.860	0.870	0.820	0.840	0.840	375,100
2025-04-30	0.850	0.870	0.840	0.860	0.860	451,400
2025-04-29	0.900	0.900	0.860	0.870	0.870	264,800
2025-04-28	0.870	0.920	0.870	0.890	0.890	389,500
2025-04-25	0.860	0.880	0.850	0.870	0.870	207,100
2025-04-24	0.870	0.885	0.855	0.870	0.870	313,700
2025-04-23	0.870	0.875	0.830	0.860	0.860	414,700
2025-04-22	0.880	0.880	0.830	0.840	0.840	420,200
2025-04-21	0.880	0.890	0.850	0.860	0.860	504,200
2025-04-17	0.860	0.870	0.810	0.860	0.860	475,400
2025-04-16	0.850	0.890	0.850	0.870	0.870	293,200
2025-04-15	0.850	0.880	0.810	0.840	0.840	253,300
2025-04-14	0.870	0.910	0.855	0.860	0.860	267,400
2025-04-11	0.790	0.880	0.790	0.880	0.880	739,400
2025-04-10	0.750	0.760	0.700	0.760	0.760	754,500
2025-04-09	0.730	0.755	0.695	0.730	0.730	674,800
2025-04-08	0.780	0.780	0.700	0.730	0.730	351,100
2025-04-07	0.730	0.800	0.720	0.750	0.750	789,600
2025-04-04	0.800	0.800	0.730	0.750	0.750	549,200
2025-04-03	0.780	0.820	0.750	0.800	0.800	826,700
2025-04-02	0.840	0.840	0.790	0.820	0.820	548,800
2025-04-01	0.900	0.900	0.795	0.830	0.830	321,200
2025-03-31	0.890	0.910	0.840	0.850	0.850	544,100
2025-03-28	0.900	0.925	0.865	0.880	0.880	430,900
2025-03-27	0.900	0.920	0.890	0.900	0.900	1,222,700
2025-03-26	0.920	0.920	0.890	0.900	0.900	212,300
2025-03-25	0.970	1.000	0.915	0.920	0.920	749,200
2025-03-24	1.010	1.020	0.950	0.960	0.960	216,500
2025-03-21	1.000	1.050	0.970	1.000	1.000	2,269,500
2025-03-20	1.060	1.060	1.000	1.020	1.020	689,900
2025-03-19	1.080	1.090	1.060	1.080	1.080	449,500
2025-03-18	1.070	1.075	1.050	1.070	1.070	760,400
2025-03-17	1.000	1.060	0.990	1.050	1.050	772,700
2025-03-14	1.010	1.040	0.980	0.990	0.990	345,900
2025-03-13	0.910	1.000	0.900	0.990	0.990	710,100
2025-03-12	0.920	0.940	0.895	0.910	0.910	916,400
2025-03-11	0.880	0.940	0.880	0.920	0.920	731,700
2025-03-10	0.880	0.920	0.830	0.880	0.880	1,551,100
2025-03-07	0.990	0.990	0.850	0.910	0.910	2,130,300
2025-03-06	1.090	1.090	0.945	0.990	0.990	1,079,600
2025-03-05	1.080	1.125	1.055	1.090	1.090	936,300
2025-03-04	1.130	1.140	1.060	1.070	1.070	978,600
2025-03-03	1.140	1.180	1.090	1.120	1.120	216,700
2025-02-28	1.080	1.140	1.075	1.110	1.110	256,100
2025-02-27	1.140	1.150	1.100	1.100	1.100	289,600
2025-02-26	1.130	1.160	1.120	1.160	1.160	331,200
2025-02-25	1.150	1.150	1.110	1.120	1.120	278,400
2025-02-24	1.170	1.200	1.120	1.170	1.170	375,600
2025-02-21	1.150	1.200	1.150	1.150	1.150	1,101,800
2025-02-20	1.060	1.145	1.060	1.140	1.140	554,300
2025-02-19	1.120	1.120	1.050	1.080	1.080	553,900
2025-02-18	1.010	1.110	0.990	1.110	1.110	1,075,200
2025-02-14	1.010	1.040	0.955	0.980	0.980	533,100

← NewerPage 7 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.