Skip to main content
i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.420
+0.030 (2.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

i-80 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.411.481.391.421.422.16%11,260,051
Jun 25, 20261.431.431.381.391.39-6,595,920
Jun 24, 20261.371.411.361.391.39-2.11%10,156,846
Jun 23, 20261.461.501.421.421.42-5.33%10,574,224
Jun 22, 20261.491.561.481.501.50-3.23%17,166,230
Jun 18, 20261.531.571.521.551.551.97%14,123,210
Jun 17, 20261.571.621.521.521.52-3.80%13,685,570
Jun 16, 20261.571.621.541.581.581.28%7,108,808
Jun 15, 20261.561.611.551.561.565.41%20,615,376
Jun 12, 20261.461.501.441.481.482.78%4,761,999
Jun 11, 20261.361.461.361.441.445.11%9,898,352
Jun 10, 20261.361.411.361.371.37-2.14%8,450,258
Jun 9, 20261.431.441.361.401.40-10,607,676
Jun 8, 20261.421.451.391.401.40-2.10%8,053,882
Jun 5, 20261.541.571.421.431.43-9.49%12,218,559
Jun 4, 20261.551.601.541.581.583.27%8,959,914
Jun 3, 20261.591.601.521.531.53-5.56%6,164,768
Jun 2, 20261.621.631.571.621.621.25%6,736,793
Jun 1, 20261.581.651.561.601.60-1.23%7,357,828
May 29, 20261.601.651.571.621.621.25%14,491,568
May 28, 20261.561.631.521.601.603.23%7,080,270
May 27, 20261.591.611.551.551.55-4.32%4,480,487
May 26, 20261.541.651.531.621.626.58%11,808,312
May 22, 20261.511.531.471.521.522.01%4,380,356
May 21, 20261.441.521.441.491.490.68%4,279,900
May 20, 20261.501.521.471.481.48-12,436,818
May 19, 20261.451.481.421.481.481.37%8,764,536
May 18, 20261.481.501.451.461.46-1.35%5,166,224
May 15, 20261.521.531.441.481.48-5.73%30,289,909
May 14, 20261.591.601.511.571.570.64%9,762,552
May 13, 20261.631.651.531.561.56-1.89%24,661,749
May 12, 20261.581.621.541.591.59-0.63%7,293,959
May 11, 20261.601.631.571.601.601.27%11,795,808
May 8, 20261.541.581.521.581.586.04%8,452,311
May 7, 20261.601.651.481.491.49-5.70%31,509,445
May 6, 20261.541.611.511.581.588.22%20,602,892
May 5, 20261.511.531.461.461.46-2.67%5,046,067
May 4, 20261.501.531.481.501.50-1.32%8,563,083
May 1, 20261.501.531.481.521.521.33%4,368,729
Apr 30, 20261.501.531.491.501.502.04%6,652,418
Apr 29, 20261.501.511.471.471.47-2.65%6,359,662
Apr 28, 20261.541.561.491.511.51-4.43%9,903,594
Apr 27, 20261.571.591.541.581.581.28%6,575,549
Apr 24, 20261.571.591.541.561.560.65%10,911,081
Apr 23, 20261.581.601.521.551.55-1.90%14,263,693
Apr 22, 20261.641.651.581.581.58-0.63%7,406,520
Apr 21, 20261.691.701.591.591.59-6.47%17,200,718
Apr 20, 20261.641.721.621.701.702.41%17,363,293
Apr 17, 20261.641.731.641.661.663.11%12,814,119
Apr 16, 20261.641.641.601.611.61-13,550,469
Apr 15, 20261.651.661.601.611.61-3.01%27,332,366
Apr 14, 20261.711.731.651.661.66-0.60%17,502,054
Apr 13, 20261.661.691.651.671.67-0.60%9,705,198
Apr 10, 20261.691.721.671.681.68-19,189,091
Apr 9, 20261.711.761.671.681.68-1.18%21,844,690
Apr 8, 20261.741.761.661.701.702.41%35,494,194
Apr 7, 20261.641.671.571.661.661.22%25,266,220
Apr 6, 20261.671.731.621.641.64-1.20%32,271,068
Apr 2, 20261.481.691.481.661.663.11%26,630,544
Apr 1, 20261.561.621.521.611.615.92%22,209,619
Mar 31, 20261.451.531.441.521.527.80%25,764,602
Mar 30, 20261.481.481.381.411.41-1.40%13,561,801
Mar 27, 20261.341.461.311.431.437.52%18,651,957
Mar 26, 20261.361.401.311.331.33-4.32%7,638,579
Mar 25, 20261.411.421.371.391.392.96%10,374,546
Mar 24, 20261.301.381.271.351.353.05%27,535,468
Mar 23, 20261.331.351.271.311.313.15%29,075,059
Mar 20, 20261.351.371.271.271.27-3.79%31,976,782
Mar 19, 20261.301.351.231.321.32-5.71%90,944,933
Mar 18, 20261.481.521.311.401.40-13.58%116,867,058
Mar 17, 20261.681.701.621.621.62-2.99%5,820,722
Mar 16, 20261.661.701.621.671.670.60%7,216,220
Mar 13, 20261.731.751.631.661.66-4.05%12,711,763
Mar 12, 20261.801.801.731.731.73-4.95%6,787,612
Mar 11, 20261.821.841.751.821.82-1.09%6,391,933
Mar 10, 20261.811.881.811.841.843.95%7,540,099
Mar 9, 20261.711.791.651.771.771.14%9,940,347
Mar 6, 20261.741.811.721.751.75-0.57%5,536,688
Mar 5, 20261.811.811.721.761.76-3.30%8,818,464
Mar 4, 20261.921.951.811.821.82-3.70%6,139,519
Mar 3, 20261.871.941.831.891.89-7.80%8,095,161
Mar 2, 20262.152.151.972.052.05-1.44%9,146,119
Feb 27, 20262.002.081.962.082.084.00%9,458,093
Feb 26, 20261.922.001.882.002.004.17%7,044,620
Feb 25, 20261.942.011.921.921.92-0.52%9,278,192
Feb 24, 20261.851.941.821.931.932.12%7,369,913
Feb 23, 20261.912.041.861.891.890.53%9,155,506
Feb 20, 20261.881.921.791.881.88-3.59%14,347,936
Feb 19, 20261.951.971.891.951.951.56%6,817,562
Feb 18, 20261.921.961.891.921.921.05%8,579,593
Feb 17, 20261.891.911.841.901.90-2.06%8,217,227
Feb 13, 20262.002.031.881.941.94-10,456,526
Feb 12, 20262.202.241.921.941.94-6.73%25,086,707
Feb 11, 20262.022.101.972.082.084.52%8,020,736
Feb 10, 20261.972.021.921.991.99-0.50%6,159,828
Feb 9, 20261.902.031.902.002.006.38%11,454,545
Feb 6, 20261.731.881.731.881.8810.59%8,852,917
Feb 5, 20261.751.801.681.701.70-6.59%6,901,764
Feb 4, 20261.881.901.751.821.82-10,257,721
Feb 3, 20261.781.841.741.821.828.33%10,424,680