i-80 Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.540 | 0.640 | 0.535 | 0.630 | 0.630 | 3,755,600 |
| 2024-11-15 | 0.580 | 0.580 | 0.478 | 0.490 | 0.490 | 3,798,900 |
| 2024-11-14 | 0.560 | 0.590 | 0.510 | 0.550 | 0.550 | 5,916,800 |
| 2024-11-13 | 0.710 | 0.730 | 0.470 | 0.530 | 0.530 | 11,798,100 |
| 2024-11-12 | 1.290 | 1.320 | 1.250 | 1.260 | 1.260 | 427,400 |
| 2024-11-11 | 1.340 | 1.350 | 1.290 | 1.290 | 1.290 | 929,100 |
| 2024-11-08 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 449,300 |
| 2024-11-07 | 1.470 | 1.470 | 1.370 | 1.410 | 1.410 | 1,196,100 |
| 2024-11-06 | 1.410 | 1.485 | 1.410 | 1.460 | 1.460 | 791,900 |
| 2024-11-05 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 498,700 |
| 2024-11-04 | 1.460 | 1.460 | 1.420 | 1.430 | 1.430 | 279,400 |
| 2024-11-01 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 433,100 |
| 2024-10-31 | 1.470 | 1.480 | 1.430 | 1.460 | 1.460 | 786,800 |
| 2024-10-30 | 1.550 | 1.550 | 1.485 | 1.500 | 1.500 | 614,400 |
| 2024-10-29 | 1.540 | 1.590 | 1.530 | 1.550 | 1.550 | 548,800 |
| 2024-10-28 | 1.490 | 1.530 | 1.490 | 1.510 | 1.510 | 380,000 |
| 2024-10-25 | 1.500 | 1.550 | 1.490 | 1.490 | 1.490 | 342,700 |
| 2024-10-24 | 1.570 | 1.570 | 1.490 | 1.510 | 1.510 | 661,000 |
| 2024-10-23 | 1.570 | 1.580 | 1.510 | 1.560 | 1.560 | 770,400 |
| 2024-10-22 | 1.660 | 1.700 | 1.580 | 1.600 | 1.600 | 1,676,064 |
| 2024-10-21 | 1.680 | 1.710 | 1.615 | 1.620 | 1.620 | 1,962,097 |
| 2024-10-18 | 1.550 | 1.665 | 1.540 | 1.650 | 1.650 | 1,229,588 |
| 2024-10-17 | 1.500 | 1.560 | 1.485 | 1.510 | 1.510 | 428,000 |
| 2024-10-16 | 1.550 | 1.580 | 1.490 | 1.490 | 1.490 | 671,400 |
| 2024-10-15 | 1.500 | 1.550 | 1.455 | 1.540 | 1.540 | 649,300 |
| 2024-10-11 | 1.500 | 1.500 | 1.455 | 1.480 | 1.480 | 925,600 |
| 2024-10-10 | 1.470 | 1.480 | 1.400 | 1.470 | 1.470 | 993,700 |
| 2024-10-09 | 1.490 | 1.500 | 1.460 | 1.480 | 1.480 | 294,500 |
| 2024-10-08 | 1.490 | 1.520 | 1.470 | 1.490 | 1.490 | 358,800 |
| 2024-10-07 | 1.540 | 1.540 | 1.470 | 1.510 | 1.510 | 756,400 |
| 2024-10-04 | 1.550 | 1.560 | 1.520 | 1.560 | 1.560 | 392,500 |
| 2024-10-03 | 1.560 | 1.570 | 1.525 | 1.550 | 1.550 | 432,400 |
| 2024-10-02 | 1.530 | 1.570 | 1.500 | 1.570 | 1.570 | 559,200 |
| 2024-10-01 | 1.580 | 1.630 | 1.495 | 1.550 | 1.550 | 1,301,400 |
| 2024-09-30 | 1.580 | 1.580 | 1.530 | 1.570 | 1.570 | 559,500 |
| 2024-09-27 | 1.600 | 1.620 | 1.560 | 1.600 | 1.600 | 745,100 |
| 2024-09-26 | 1.580 | 1.700 | 1.520 | 1.600 | 1.600 | 2,144,100 |
| 2024-09-25 | 1.480 | 1.535 | 1.470 | 1.530 | 1.530 | 533,700 |
| 2024-09-24 | 1.430 | 1.500 | 1.420 | 1.480 | 1.480 | 686,900 |
| 2024-09-23 | 1.500 | 1.500 | 1.410 | 1.410 | 1.410 | 1,029,400 |
| 2024-09-20 | 1.590 | 1.590 | 1.470 | 1.500 | 1.500 | 2,253,900 |
| 2024-09-19 | 1.670 | 1.670 | 1.520 | 1.560 | 1.560 | 845,100 |
| 2024-09-18 | 1.520 | 1.670 | 1.480 | 1.600 | 1.600 | 2,923,300 |
| 2024-09-17 | 1.510 | 1.510 | 1.450 | 1.460 | 1.460 | 144,600 |
| 2024-09-16 | 1.500 | 1.535 | 1.470 | 1.490 | 1.490 | 386,400 |
| 2024-09-13 | 1.450 | 1.515 | 1.450 | 1.490 | 1.490 | 780,000 |
| 2024-09-12 | 1.350 | 1.470 | 1.350 | 1.430 | 1.430 | 493,300 |
| 2024-09-11 | 1.330 | 1.350 | 1.280 | 1.350 | 1.350 | 320,400 |
| 2024-09-10 | 1.340 | 1.340 | 1.265 | 1.320 | 1.320 | 422,000 |
| 2024-09-09 | 1.310 | 1.350 | 1.310 | 1.330 | 1.330 | 530,700 |
| 2024-09-06 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 174,400 |
| 2024-09-05 | 1.340 | 1.370 | 1.320 | 1.340 | 1.340 | 143,400 |
| 2024-09-04 | 1.340 | 1.380 | 1.310 | 1.310 | 1.310 | 214,700 |
| 2024-09-03 | 1.390 | 1.390 | 1.330 | 1.350 | 1.350 | 256,400 |
| 2024-08-30 | 1.410 | 1.435 | 1.400 | 1.410 | 1.410 | 108,700 |
| 2024-08-29 | 1.380 | 1.450 | 1.360 | 1.430 | 1.430 | 654,200 |
| 2024-08-28 | 1.390 | 1.395 | 1.345 | 1.370 | 1.370 | 319,000 |
| 2024-08-27 | 1.410 | 1.435 | 1.380 | 1.420 | 1.420 | 234,000 |
| 2024-08-26 | 1.450 | 1.455 | 1.410 | 1.430 | 1.430 | 372,500 |
| 2024-08-23 | 1.400 | 1.450 | 1.385 | 1.450 | 1.450 | 572,300 |
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.