Skip to main content
i-80 Gold Corp. (TSX:IAU)
Canada flag Canada · Delayed Price · Currency is CAD
2.070
-0.090 (-4.17%)
Apr 28, 2026, 4:00 PM EST

i-80 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.112.132.052.072.07-4.17%1,014,375
Apr 27, 20262.132.162.102.162.160.47%1,183,658
Apr 24, 20262.142.172.112.152.150.47%1,112,498
Apr 23, 20262.152.192.092.142.14-1.38%1,079,226
Apr 22, 20262.262.262.162.172.17-0.91%903,180
Apr 21, 20262.322.322.182.192.19-6.41%1,315,038
Apr 20, 20262.292.352.222.342.342.18%1,331,429
Apr 17, 20262.262.362.262.292.294.57%1,560,991
Apr 16, 20262.222.252.182.192.19-1.35%1,728,215
Apr 15, 20262.262.282.202.222.22-2.63%1,543,402
Apr 14, 20262.352.392.272.282.28-2.15%1,537,104
Apr 13, 20262.342.342.292.332.33-0.43%1,814,457
Apr 10, 20262.372.372.322.342.34-1,029,660
Apr 9, 20262.372.432.322.342.34-0.85%1,850,751
Apr 8, 20262.402.442.302.362.362.16%1,979,998
Apr 7, 20262.262.312.192.312.311.32%2,653,033
Apr 6, 20262.322.412.262.282.28-1.72%3,303,910
Apr 2, 20262.122.362.102.322.324.04%4,005,651
Apr 1, 20262.162.242.112.232.235.69%3,051,594
Mar 31, 20262.022.122.022.112.118.21%1,881,943
Mar 30, 20262.052.071.921.951.95-2.01%1,057,206
Mar 27, 20261.832.021.821.991.998.15%2,408,594
Mar 26, 20261.891.931.821.841.84-4.66%1,063,943
Mar 25, 20261.951.961.891.931.933.76%2,071,520
Mar 24, 20261.801.891.751.861.862.76%1,648,788
Mar 23, 20261.801.851.751.811.812.84%1,856,680
Mar 20, 20261.831.871.741.761.76-2.76%28,685,642
Mar 19, 20261.751.851.701.811.81-1.63%3,222,548
Mar 18, 20262.022.091.821.841.84-17.49%4,620,985
Mar 17, 20262.322.332.222.232.23-2.62%882,239
Mar 16, 20262.292.332.232.292.290.88%1,413,636
Mar 13, 20262.362.402.252.272.27-4.22%1,230,845
Mar 12, 20262.442.442.362.372.37-3.66%713,657
Mar 11, 20262.452.482.382.462.46-1.20%871,806
Mar 10, 20262.482.562.462.492.492.89%1,344,133
Mar 9, 20262.312.432.252.422.420.83%2,154,076
Mar 6, 20262.372.462.362.402.40-1.64%871,175
Mar 5, 20262.462.472.372.442.44-2.01%1,873,128
Mar 4, 20262.622.642.472.492.49-3.11%1,214,994
Mar 3, 20262.622.642.522.572.57-8.21%1,122,187
Mar 2, 20262.902.902.702.802.80-1.75%2,835,486
Feb 27, 20262.752.852.702.852.854.40%2,655,253
Feb 26, 20262.612.742.572.732.733.02%1,125,262
Feb 25, 20262.662.742.632.652.650.76%2,876,728
Feb 24, 20262.522.662.492.632.632.33%1,149,519
Feb 23, 20262.632.772.562.572.57-0.77%1,549,555
Feb 20, 20262.572.622.452.592.59-2.63%1,612,523
Feb 19, 20262.682.692.592.662.661.14%1,271,983
Feb 18, 20262.602.692.582.632.632.33%1,497,348
Feb 17, 20262.542.612.522.572.57-1.91%891,461
Feb 13, 20262.692.762.562.622.620.38%1,911,332
Feb 12, 20262.953.042.612.612.61-6.79%2,456,395
Feb 11, 20262.752.852.682.802.803.70%1,220,802
Feb 10, 20262.682.732.612.702.70-0.74%957,381
Feb 9, 20262.592.752.572.722.726.25%1,733,850
Feb 6, 20262.352.562.342.562.5611.30%1,740,157
Feb 5, 20262.382.452.302.302.30-8.00%1,109,485
Feb 4, 20262.572.602.412.502.500.40%1,426,814
Feb 3, 20262.462.502.382.492.499.21%1,741,544
Feb 2, 20262.162.332.162.282.285.56%1,703,181
Jan 30, 20262.222.322.162.162.16-11.48%2,063,526
Jan 29, 20262.622.642.392.442.44-5.43%1,811,005
Jan 28, 20262.542.602.492.582.583.20%3,195,586
Jan 27, 20262.482.512.362.502.500.81%1,298,562
Jan 26, 20262.602.632.462.482.48-1.20%1,502,305
Jan 23, 20262.552.552.462.512.51-1,075,083
Jan 22, 20262.422.562.402.512.514.58%1,066,795
Jan 21, 20262.492.512.342.402.40-0.83%1,702,102
Jan 20, 20262.322.452.312.422.425.68%1,526,353
Jan 19, 20262.332.342.252.292.293.62%540,428
Jan 16, 20262.132.232.092.212.213.27%637,815
Jan 15, 20262.132.162.112.142.14-0.47%443,808
Jan 14, 20262.162.222.102.152.150.94%1,108,061
Jan 13, 20262.182.232.102.132.13-2.29%844,769
Jan 12, 20262.142.252.142.182.184.81%1,027,544
Jan 9, 20262.152.152.062.082.08-1.42%614,766
Jan 8, 20262.072.162.052.112.11-0.94%979,452
Jan 7, 20262.092.132.012.132.13-1,065,632
Jan 6, 20262.082.132.062.132.133.90%1,089,230
Jan 5, 20262.032.152.032.052.052.50%1,357,978
Jan 2, 20262.102.101.972.002.00-0.99%798,593
Dec 31, 20252.012.052.002.022.02-1.94%856,456
Dec 30, 20252.012.102.002.062.063.52%924,744
Dec 29, 20252.092.091.951.991.99-5.24%1,029,665
Dec 24, 20252.132.142.062.102.10-0.94%349,415
Dec 23, 20252.172.182.102.122.12-0.93%679,794
Dec 22, 20252.182.202.082.142.141.42%1,321,731
Dec 19, 20252.052.161.992.112.113.43%1,692,894
Dec 18, 20252.142.152.042.042.04-3.32%1,108,080
Dec 17, 20252.062.162.012.112.113.94%1,280,164
Dec 16, 20252.042.082.002.032.03-0.49%863,260
Dec 15, 20252.012.081.982.042.043.03%1,077,185
Dec 12, 20251.962.001.881.981.982.06%1,227,820
Dec 11, 20251.881.971.881.941.943.19%801,669
Dec 10, 20251.811.881.761.881.885.03%696,589
Dec 9, 20251.731.831.731.791.794.07%793,171
Dec 8, 20251.751.811.721.721.72-2.27%447,181
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