Skip to main content
i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.770
+0.020 (1.14%)
At close: Mar 9, 2026, 4:00 PM EDT
1.771
+0.001 (0.06%)
After-hours: Mar 9, 2026, 8:00 PM EDT

i-80 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.711.791.651.771.771.14%9,938,375
Mar 6, 20261.741.811.721.751.75-0.57%5,486,284
Mar 5, 20261.811.811.721.761.76-3.30%8,248,191
Mar 4, 20261.921.951.811.821.82-3.70%6,087,343
Mar 3, 20261.871.941.831.891.89-7.80%8,085,612
Mar 2, 20262.152.151.972.052.05-1.44%8,957,155
Feb 27, 20262.002.081.962.082.084.00%9,175,811
Feb 26, 20261.922.001.882.002.004.17%7,006,878
Feb 25, 20261.942.011.921.921.92-0.52%8,903,895
Feb 24, 20261.851.941.821.931.932.12%7,226,890
Feb 23, 20261.912.041.861.891.890.53%9,017,890
Feb 20, 20261.881.921.791.881.88-3.59%14,096,341
Feb 19, 20261.951.971.891.951.951.56%6,304,733
Feb 18, 20261.921.961.891.921.921.05%8,514,597
Feb 17, 20261.891.911.841.901.90-2.06%7,735,003
Feb 13, 20262.002.031.881.941.94-10,385,544
Feb 12, 20262.202.241.921.941.94-6.73%24,911,572
Feb 11, 20262.022.101.972.082.084.52%7,918,974
Feb 10, 20261.972.021.921.991.99-0.50%6,137,645
Feb 9, 20261.902.031.902.002.006.38%11,377,776
Feb 6, 20261.731.881.731.881.8810.59%8,834,039
Feb 5, 20261.751.801.681.701.70-6.59%6,780,881
Feb 4, 20261.881.901.751.821.82-10,235,686
Feb 3, 20261.781.841.741.821.828.33%10,271,866
Feb 2, 20261.571.711.571.681.685.66%8,532,718
Jan 30, 20261.651.721.591.591.59-11.67%10,992,452
Jan 29, 20261.921.951.771.801.80-5.26%14,248,455
Jan 28, 20261.861.921.831.901.903.83%14,470,540
Jan 27, 20261.791.851.731.831.832.23%9,911,800
Jan 26, 20261.881.921.791.791.79-1.10%12,480,406
Jan 23, 20261.821.841.791.811.81-8,275,789
Jan 22, 20261.721.851.721.811.815.23%9,928,245
Jan 21, 20261.801.821.691.721.72-1.71%11,260,583
Jan 20, 20261.691.771.671.751.759.37%13,007,277
Jan 16, 20261.541.611.511.601.603.23%8,770,312
Jan 15, 20261.541.561.521.551.55-3,634,903
Jan 14, 20261.591.611.501.551.550.65%6,062,873
Jan 13, 20261.601.611.511.541.54-2.53%5,953,502
Jan 12, 20261.551.621.541.581.585.33%8,086,126
Jan 9, 20261.521.551.481.501.50-0.66%5,079,617
Jan 8, 20261.461.551.461.511.51-1.31%4,243,042
Jan 7, 20261.501.531.451.531.53-0.65%4,485,521
Jan 6, 20261.541.551.491.541.541.99%6,622,343
Jan 5, 20261.501.571.481.511.514.14%9,912,088
Jan 2, 20261.511.521.431.451.45-0.68%2,953,180
Dec 31, 20251.501.501.451.461.46-3.31%4,916,219
Dec 30, 20251.491.541.451.511.514.14%4,816,874
Dec 29, 20251.511.551.431.451.45-7.64%7,338,416
Dec 26, 20251.561.591.531.571.571.95%3,341,925
Dec 24, 20251.561.561.501.541.54-1,987,603
Dec 23, 20251.591.601.531.541.54-1.91%4,522,580
Dec 22, 20251.591.601.511.571.571.95%7,472,648
Dec 19, 20251.491.571.441.541.543.36%38,775,789
Dec 18, 20251.541.571.471.491.49-1.97%7,985,033
Dec 17, 20251.491.561.461.521.522.70%11,381,561
Dec 16, 20251.501.521.451.481.48-8,283,766
Dec 15, 20251.481.521.441.481.483.50%11,676,939
Dec 12, 20251.421.461.361.431.433.62%7,888,271
Dec 11, 20251.371.431.361.381.382.22%6,241,815
Dec 10, 20251.291.361.271.351.353.85%4,302,821
Dec 9, 20251.251.331.251.301.304.84%6,083,041
Dec 8, 20251.281.321.241.241.24-2.36%5,584,787
Dec 5, 20251.251.331.251.271.271.60%6,271,502
Dec 4, 20251.191.251.181.251.252.46%3,768,416
Dec 3, 20251.211.231.181.221.222.52%2,573,594
Dec 2, 20251.211.231.141.191.19-0.83%2,684,850
Dec 1, 20251.181.221.171.201.202.56%6,225,856
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%2,507,977
Nov 24, 20250.971.030.951.021.023.29%5,353,644
Nov 21, 20250.981.000.960.990.991.14%9,538,791
Nov 20, 20251.091.100.970.980.98-9.59%6,364,585
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