Skip to main content
i-80 Gold Corp. (TSX:IAU)
Canada flag Canada · Delayed Price · Currency is CAD
1.760
+0.020 (1.15%)
At close: Dec 5, 2025

i-80 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.761.841.741.761.761.15%736,424
Dec 4, 20251.661.741.651.741.742.96%373,713
Dec 3, 20251.681.711.651.691.692.42%413,586
Dec 2, 20251.711.711.591.651.65-1.79%735,397
Dec 1, 20251.661.711.641.681.684.35%1,027,012
Nov 28, 20251.531.631.531.611.616.62%936,377
Nov 27, 20251.521.531.491.511.51-0.66%76,893
Nov 26, 20251.481.541.461.521.524.11%1,305,968
Nov 25, 20251.431.481.411.461.462.10%648,664
Nov 24, 20251.391.461.341.431.435.15%20,127,795
Nov 21, 20251.391.401.341.361.36-0.73%417,841
Nov 20, 20251.501.531.361.371.37-9.27%996,389
Nov 19, 20251.461.541.461.511.513.42%758,303
Nov 18, 20251.401.491.401.461.462.82%553,550
Nov 17, 20251.421.521.411.421.422.16%722,203
Nov 14, 20251.361.431.321.391.39-2.11%620,703
Nov 13, 20251.401.451.351.421.422.16%974,784
Nov 12, 20251.371.431.351.391.390.72%850,838
Nov 11, 20251.391.391.341.381.38-394,394
Nov 10, 20251.361.401.341.381.384.55%641,117
Nov 7, 20251.281.321.251.321.323.13%806,922
Nov 6, 20251.301.321.261.281.280.79%751,430
Nov 5, 20251.311.311.261.271.270.79%544,819
Nov 4, 20251.301.321.261.261.26-4.55%684,735
Nov 3, 20251.341.381.301.321.32-1.49%280,471
Oct 31, 20251.371.391.341.341.34-2.90%251,204
Oct 30, 20251.321.381.301.381.384.55%455,431
Oct 29, 20251.361.361.301.321.320.76%528,180
Oct 28, 20251.251.361.251.311.311.55%1,117,136
Oct 27, 20251.341.351.271.291.29-5.84%1,053,512
Oct 24, 20251.351.391.341.371.37-631,429
Oct 23, 20251.431.441.361.371.37-2.84%442,224
Oct 22, 20251.301.411.301.411.414.44%828,563
Oct 21, 20251.441.441.351.351.35-12.90%1,206,253
Oct 20, 20251.501.551.481.551.556.16%1,030,266
Oct 17, 20251.501.541.411.461.46-6.41%1,618,018
Oct 16, 20251.581.621.511.561.56-1,607,188
Oct 15, 20251.481.571.461.561.566.85%1,092,794
Oct 14, 20251.411.491.361.461.4611.45%2,030,899
Oct 10, 20251.351.351.291.311.31-1.50%915,198
Oct 9, 20251.441.441.321.331.33-6.34%786,656
Oct 8, 20251.391.431.371.421.423.65%1,435,101
Oct 7, 20251.371.411.351.371.37-1,557,242
Oct 6, 20251.351.401.341.371.373.79%2,272,294
Oct 3, 20251.351.351.321.321.32-1,001,595
Oct 2, 20251.321.331.271.321.320.76%972,347
Oct 1, 20251.361.391.311.311.31-1.50%2,551,627
Sep 30, 20251.351.381.321.331.33-2.21%326,224
Sep 29, 20251.381.451.341.361.362.26%635,134
Sep 26, 20251.311.351.291.331.33-1,253,114
Sep 25, 20251.331.341.291.331.332.31%651,535
Sep 24, 20251.341.341.271.301.30-0.76%363,811
Sep 23, 20251.351.401.311.311.31-2.96%943,673
Sep 22, 20251.361.391.301.351.350.75%1,302,188
Sep 19, 20251.291.341.271.341.345.51%2,552,472
Sep 18, 20251.251.291.211.271.272.42%479,698
Sep 17, 20251.191.261.191.241.243.33%690,096
Sep 16, 20251.261.261.191.201.20-4.76%648,920
Sep 15, 20251.301.321.261.261.26-2.33%814,109
Sep 12, 20251.291.321.281.291.291.57%477,174
Sep 11, 20251.281.291.251.271.270.79%541,815
Sep 10, 20251.191.291.191.261.266.78%975,932
Sep 9, 20251.231.231.171.181.18-2.48%430,494
Sep 8, 20251.201.221.171.211.212.54%493,666
Sep 5, 20251.101.181.101.181.189.26%1,198,108
Sep 4, 20251.101.111.071.081.08-4.42%768,869
Sep 3, 20251.141.151.111.131.13-839,232
Sep 2, 20251.121.171.101.131.132.73%620,234
Aug 29, 20251.081.121.061.101.102.80%457,901
Aug 28, 20251.071.081.021.071.071.90%1,090,107
Aug 27, 20251.081.081.041.051.05-2.78%359,950
Aug 26, 20251.051.111.051.081.083.85%640,531
Aug 25, 20251.081.081.021.041.04-0.95%285,229
Aug 22, 20250.981.050.981.051.056.06%789,735
Aug 21, 20250.951.000.940.990.995.32%292,217
Aug 20, 20250.940.980.940.940.94-1.05%293,903
Aug 19, 20250.990.990.920.950.95-4.04%861,334
Aug 18, 20250.960.990.950.990.993.13%719,120
Aug 15, 20250.890.970.870.960.967.87%1,327,086
Aug 14, 20250.810.900.810.890.8912.66%823,182
Aug 13, 20250.800.820.790.790.79-559,171
Aug 12, 20250.820.830.790.790.79-2.47%643,576
Aug 11, 20250.830.840.810.810.81-3.57%580,562
Aug 8, 20250.830.860.820.840.843.70%1,821,783
Aug 7, 20250.820.860.800.810.81-1.22%513,264
Aug 6, 20250.800.830.790.820.822.50%504,144
Aug 5, 20250.810.810.780.800.80-379,915
Aug 1, 20250.790.800.780.800.805.26%283,942
Jul 31, 20250.770.780.760.760.76-1.30%502,396
Jul 30, 20250.800.800.770.770.77-2.53%1,084,170
Jul 29, 20250.820.820.790.790.79-3.66%1,076,405
Jul 28, 20250.870.870.800.820.82-3.53%963,794
Jul 25, 20250.840.870.830.850.85-3.41%1,619,358
Jul 24, 20250.880.880.850.880.881.15%404,429
Jul 23, 20250.910.910.870.870.87-3.33%727,063
Jul 22, 20250.850.910.840.900.905.88%839,656
Jul 21, 20250.840.850.830.850.852.41%1,173,841
Jul 18, 20250.840.840.820.830.83-295,788
Jul 17, 20250.850.850.820.830.83-3.49%426,427
Jul 16, 20250.880.890.830.860.86-1.15%472,224