i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.920	1.010	0.920	0.980	0.980	701,800
2025-02-12	0.880	0.920	0.870	0.920	0.920	265,100
2025-02-11	0.920	0.920	0.855	0.860	0.860	285,600
2025-02-10	0.850	0.910	0.850	0.910	0.910	649,500
2025-02-07	0.840	0.850	0.815	0.840	0.840	545,500
2025-02-06	0.800	0.850	0.800	0.850	0.850	1,413,400
2025-02-05	0.820	0.850	0.790	0.790	0.790	1,674,000
2025-02-04	0.820	0.835	0.800	0.810	0.810	443,500
2025-02-03	0.850	0.850	0.800	0.810	0.810	565,900
2025-01-31	0.810	0.840	0.810	0.830	0.830	474,100
2025-01-30	0.800	0.850	0.800	0.820	0.820	970,500
2025-01-29	0.790	0.810	0.780	0.810	0.810	449,100
2025-01-28	0.750	0.785	0.750	0.780	0.780	203,900
2025-01-27	0.800	0.800	0.735	0.750	0.750	583,300
2025-01-24	0.810	0.830	0.810	0.810	0.810	407,300
2025-01-23	0.770	0.810	0.760	0.810	0.810	499,800
2025-01-22	0.810	0.810	0.780	0.780	0.780	203,700
2025-01-21	0.810	0.820	0.795	0.800	0.800	1,251,000
2025-01-20	0.850	0.850	0.760	0.800	0.800	690,400
2025-01-17	0.880	0.890	0.820	0.820	0.820	1,566,700
2025-01-16	0.870	0.910	0.860	0.890	0.890	497,200
2025-01-15	0.870	0.880	0.845	0.860	0.860	660,800
2025-01-14	0.820	0.870	0.800	0.860	0.860	620,400
2025-01-13	0.820	0.820	0.760	0.810	0.810	756,000
2025-01-10	0.820	0.830	0.800	0.830	0.830	254,100
2025-01-09	0.800	0.820	0.800	0.820	0.820	159,800
2025-01-08	0.820	0.820	0.770	0.800	0.800	231,100
2025-01-07	0.830	0.860	0.785	0.810	0.810	667,800
2025-01-06	0.830	0.845	0.790	0.820	0.820	388,900
2025-01-03	0.880	0.880	0.825	0.830	0.830	553,500
2025-01-02	0.770	0.870	0.750	0.860	0.860	1,860,400
2024-12-31	0.690	0.730	0.685	0.690	0.690	568,100
2024-12-30	0.740	0.740	0.690	0.690	0.690	569,200
2024-12-27	0.710	0.755	0.710	0.750	0.750	502,200
2024-12-24	0.730	0.750	0.715	0.730	0.730	177,800
2024-12-23	0.750	0.750	0.700	0.740	0.740	858,100
2024-12-20	0.680	0.750	0.680	0.750	0.750	725,600
2024-12-19	0.710	0.720	0.680	0.680	0.680	677,800
2024-12-18	0.740	0.770	0.700	0.700	0.700	1,181,500
2024-12-17	0.740	0.770	0.710	0.740	0.740	1,234,200
2024-12-16	0.770	0.770	0.720	0.730	0.730	1,026,600
2024-12-13	0.800	0.800	0.740	0.770	0.770	537,200
2024-12-12	0.780	0.800	0.780	0.790	0.790	295,000
2024-12-11	0.830	0.830	0.810	0.830	0.830	540,300
2024-12-10	0.840	0.850	0.810	0.810	0.810	671,200
2024-12-09	0.820	0.915	0.810	0.820	0.820	1,203,300
2024-12-06	0.840	0.865	0.820	0.820	0.820	575,500
2024-12-05	0.790	0.850	0.780	0.850	0.850	1,318,600
2024-12-04	0.800	0.820	0.760	0.770	0.770	1,377,700
2024-12-03	0.870	0.880	0.805	0.810	0.810	862,800
2024-12-02	0.860	0.900	0.850	0.850	0.850	804,500
2024-11-29	0.900	0.920	0.860	0.870	0.870	846,600
2024-11-28	0.940	0.940	0.870	0.880	0.880	522,300
2024-11-27	1.030	1.040	0.900	0.920	0.920	2,184,100
2024-11-26	0.970	1.090	0.940	1.010	1.010	2,399,600
2024-11-25	0.850	0.990	0.850	0.970	0.970	2,331,900
2024-11-22	0.970	0.990	0.890	0.910	0.910	2,985,000
2024-11-21	0.800	0.950	0.770	0.940	0.940	2,672,100
2024-11-20	0.780	0.790	0.730	0.780	0.780	2,304,400
2024-11-19	0.670	0.780	0.635	0.770	0.770	3,987,000

← NewerPage 8 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.