Skip to main content
i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.270
+0.020 (1.60%)
At close: Dec 5, 2025, 4:00 PM EST
1.290
+0.020 (1.57%)
After-hours: Dec 5, 2025, 8:00 PM EST

i-80 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.251.331.251.271.271.60%6,256,310
Dec 4, 20251.191.251.181.251.252.46%3,741,614
Dec 3, 20251.211.231.181.221.222.52%2,557,192
Dec 2, 20251.211.231.141.191.19-0.83%2,676,368
Dec 1, 20251.181.221.171.201.202.56%6,219,648
Nov 28, 20251.101.171.101.171.177.34%3,627,636
Nov 26, 20251.051.101.031.091.095.83%7,613,075
Nov 25, 20251.021.061.001.031.030.98%2,499,276
Nov 24, 20250.971.030.951.021.023.29%4,058,355
Nov 21, 20250.981.000.960.990.991.14%9,533,899
Nov 20, 20251.091.100.970.980.98-9.59%6,364,581
Nov 19, 20251.061.111.051.081.082.86%4,897,187
Nov 18, 20251.011.071.001.051.053.96%3,278,299
Nov 17, 20251.031.081.001.011.011.00%4,831,452
Nov 14, 20250.971.020.931.001.00-1.96%4,614,245
Nov 13, 20251.011.040.971.021.022.11%5,743,943
Nov 12, 20250.991.020.971.001.001.53%3,894,554
Nov 11, 20250.980.990.950.980.981.05%1,807,024
Nov 10, 20250.981.000.950.970.973.57%5,778,498
Nov 7, 20250.890.940.890.940.945.62%3,011,035
Nov 6, 20250.900.930.890.890.89-2,469,593
Nov 5, 20250.920.930.890.890.89-1.11%3,533,915
Nov 4, 20250.930.930.900.900.90-3.72%3,942,966
Nov 3, 20250.960.980.930.930.93-3.91%3,153,054
Oct 31, 20250.980.990.950.970.97-1.24%2,930,891
Oct 30, 20250.960.990.930.990.992.95%1,437,746
Oct 29, 20250.970.980.940.960.960.74%2,027,297
Oct 28, 20250.910.980.900.950.953.22%3,857,122
Oct 27, 20250.960.960.910.920.92-5.13%5,668,403
Oct 24, 20250.960.990.960.970.97-0.27%5,673,521
Oct 23, 20251.011.030.970.970.97-3.70%3,418,779
Oct 22, 20250.941.010.931.011.013.26%11,809,762
Oct 21, 20251.031.040.960.980.98-10.27%14,223,290
Oct 20, 20251.081.101.051.091.093.81%6,022,065
Oct 17, 20251.081.101.001.051.05-4.55%9,764,556
Oct 16, 20251.121.151.061.101.10-1.79%9,720,487
Oct 15, 20251.071.121.041.121.127.69%7,358,320
Oct 14, 20250.981.060.971.041.046.59%7,919,844
Oct 13, 20250.971.000.960.980.985.03%4,762,344
Oct 10, 20250.970.970.920.930.93-2.72%6,399,723
Oct 9, 20251.041.040.940.960.96-7.28%6,316,018
Oct 8, 20251.011.030.991.031.034.04%8,569,531
Oct 7, 20251.001.010.980.990.990.16%5,403,612
Oct 6, 20250.981.010.960.990.994.04%5,087,605
Oct 3, 20250.940.970.940.950.951.19%5,194,746
Oct 2, 20250.960.960.910.940.94-1.06%4,063,800
Oct 1, 20250.971.000.940.950.95-0.68%4,870,731
Sep 30, 20250.980.990.940.960.96-3.01%2,936,970
Sep 29, 20251.021.050.970.990.992.22%5,581,699
Sep 26, 20250.960.980.930.960.961.66%4,528,548
Sep 25, 20250.940.960.930.950.951.44%9,442,275
Sep 24, 20250.960.970.910.930.93-1.71%2,593,175
Sep 23, 20251.001.020.940.950.95-2.73%9,495,382
Sep 22, 20251.041.040.940.980.982.88%12,628,725
Sep 19, 20250.930.970.920.950.952.32%12,764,859
Sep 18, 20250.910.940.860.930.931.50%8,872,352
Sep 17, 20250.880.920.870.910.914.46%12,425,277
Sep 16, 20250.920.920.860.880.88-4.74%5,335,476
Sep 15, 20250.940.950.910.920.92-1.58%7,505,098
Sep 12, 20250.930.940.920.930.931.88%5,657,327
Sep 11, 20250.910.940.900.920.920.21%8,651,684
Sep 10, 20250.860.930.860.920.927.89%7,938,807
Sep 9, 20250.870.880.850.850.85-1.84%5,387,752
Sep 8, 20250.870.900.850.860.861.66%5,645,209
Sep 5, 20250.800.850.790.850.858.82%7,451,640
Sep 4, 20250.800.800.770.780.78-3.72%2,465,722
Sep 3, 20250.820.840.800.810.81-1.30%4,207,564
Sep 2, 20250.820.850.810.820.822.66%5,827,462
Aug 29, 20250.770.810.770.800.804.22%4,429,757
Aug 28, 20250.770.780.740.770.770.92%2,862,648
Aug 27, 20250.770.780.750.760.76-0.37%1,740,797
Aug 26, 20250.760.800.750.760.761.95%6,351,770
Aug 25, 20250.760.780.740.750.75-1.39%3,433,229
Aug 22, 20250.720.760.710.760.765.67%5,566,413
Aug 21, 20250.680.720.680.720.726.31%2,696,547
Aug 20, 20250.690.710.680.680.68-1.61%2,890,392
Aug 19, 20250.710.720.660.690.69-3.15%4,807,712
Aug 18, 20250.700.720.690.710.713.51%4,208,458
Aug 15, 20250.640.710.620.690.696.90%20,076,121
Aug 14, 20250.590.650.580.640.6410.77%6,612,249
Aug 13, 20250.590.600.580.580.58-0.82%3,682,823
Aug 12, 20250.610.610.570.580.58-2.36%3,015,660
Aug 11, 20250.620.620.580.600.60-2.84%4,232,809
Aug 8, 20250.590.620.590.620.624.71%7,793,801
Aug 7, 20250.610.620.580.590.591.59%5,652,573
Aug 6, 20250.600.600.570.580.580.17%3,395,981
Aug 5, 20250.580.590.570.580.58-2.08%2,596,348
Aug 4, 20250.580.600.580.590.594.65%1,668,919
Aug 1, 20250.570.580.560.560.560.61%3,158,993
Jul 31, 20250.560.570.550.560.560.68%2,087,567
Jul 30, 20250.590.590.560.560.56-3.92%4,426,910
Jul 29, 20250.600.610.580.580.58-1.85%4,039,984
Jul 28, 20250.630.640.590.590.59-4.65%5,180,319
Jul 25, 20250.630.640.610.620.62-2.23%3,609,026
Jul 24, 20250.650.650.620.630.63-2.39%2,356,903
Jul 23, 20250.660.680.640.650.65-1.68%5,493,972
Jul 22, 20250.610.670.610.660.668.68%4,967,176
Jul 21, 20250.620.630.610.610.610.80%5,231,918
Jul 18, 20250.600.620.600.600.60-0.13%2,035,481
Jul 17, 20250.610.620.600.600.60-2.43%4,314,483