i-80 Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.160	2.160	2.110	2.130	2.130	585,964
2026-10-16	2.150	2.220	2.120	2.140	2.140	753,077
2026-10-15	2.080	2.180	2.045	2.170	2.170	1,103,800
2026-10-14	2.160	2.170	2.050	2.070	2.070	1,336,500
2026-10-13	2.260	2.270	2.170	2.210	2.210	484,200
2026-10-09	2.240	2.290	2.220	2.260	2.260	647,400
2026-10-08	2.130	2.215	2.120	2.200	2.200	1,127,900
2026-10-07	2.240	2.250	2.090	2.120	2.120	1,313,200
2026-10-06	2.320	2.345	2.260	2.300	2.300	836,800
2026-10-05	2.320	2.330	2.240	2.310	2.310	718,100
2026-10-02	2.340	2.350	2.260	2.300	2.300	591,600
2026-10-01	2.370	2.375	2.290	2.290	2.290	587,300
2026-09-30	2.380	2.400	2.350	2.360	2.360	649,700
2026-09-29	2.350	2.380	2.325	2.370	2.370	422,700
2026-09-28	2.370	2.400	2.325	2.340	2.340	761,400
2026-09-25	2.460	2.535	2.430	2.480	2.480	784,400
2026-09-24	2.450	2.470	2.415	2.440	2.440	558,200
2026-09-23	2.550	2.550	2.440	2.480	2.480	997,200
2026-09-22	2.500	2.630	2.455	2.620	2.620	1,712,800
2026-09-21	2.530	2.530	2.410	2.430	2.430	557,800
2026-09-18	2.490	2.520	2.400	2.510	2.510	4,947,200
2026-09-17	2.380	2.470	2.375	2.450	2.450	722,700
2026-09-16	2.410	2.410	2.270	2.310	2.310	1,124,500
2026-09-15	2.360	2.375	2.310	2.370	2.370	460,100
2026-09-14	2.370	2.375	2.320	2.350	2.350	782,600
2026-09-11	2.460	2.470	2.395	2.420	2.420	469,800
2026-09-10	2.410	2.450	2.375	2.400	2.400	600,400
2026-09-09	2.470	2.500	2.440	2.460	2.460	734,100
2026-09-08	2.450	2.500	2.420	2.430	2.430	538,200
2026-09-04	2.440	2.480	2.410	2.470	2.470	468,900
2026-09-03	2.520	2.520	2.435	2.470	2.470	659,100
2026-09-02	2.400	2.475	2.400	2.440	2.440	489,300
2026-09-01	2.430	2.480	2.360	2.360	2.360	1,242,500
2026-08-31	2.550	2.560	2.480	2.510	2.510	1,230,000
2026-08-28	2.680	2.680	2.510	2.570	2.570	792,000
2026-08-27	2.600	2.685	2.595	2.670	2.670	565,000
2026-08-26	2.610	2.640	2.580	2.620	2.620	707,400
2026-08-25	2.620	2.670	2.590	2.660	2.660	1,062,900
2026-08-24	2.550	2.670	2.550	2.660	2.660	1,883,100
2026-08-21	2.500	2.540	2.470	2.490	2.490	1,728,500
2026-08-20	2.370	2.460	2.370	2.430	2.430	2,381,500
2026-08-19	2.340	2.420	2.300	2.400	2.400	1,443,000
2026-08-18	2.280	2.280	2.200	2.210	2.210	1,945,500
2026-08-17	2.370	2.370	2.280	2.310	2.310	871,700
2026-08-14	2.320	2.370	2.310	2.340	2.340	700,400
2026-08-13	2.410	2.420	2.290	2.310	2.310	1,125,000
2026-08-12	2.400	2.440	2.355	2.420	2.420	1,262,400
2026-08-11	2.370	2.410	2.300	2.310	2.310	1,103,100
2026-08-10	2.260	2.390	2.225	2.370	2.370	2,554,600
2026-08-07	2.200	2.285	2.190	2.270	2.270	2,285,800
2026-08-06	2.100	2.170	2.090	2.140	2.140	922,300
2026-08-05	2.090	2.160	2.080	2.130	2.130	1,823,800
2026-08-04	1.910	2.000	1.910	1.980	1.980	1,156,800
2026-07-31	1.840	1.855	1.810	1.820	1.820	933,100
2026-07-30	1.840	1.885	1.800	1.880	1.880	1,394,500
2026-07-29	1.840	1.860	1.760	1.790	1.790	678,800
2026-07-28	1.870	1.870	1.805	1.830	1.830	713,700
2026-07-27	1.960	1.970	1.860	1.900	1.900	634,300
2026-07-24	1.960	1.970	1.905	1.910	1.910	470,800
2026-07-23	1.930	1.975	1.895	1.940	1.940	928,100

Page 1 of 3 · 126 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.