Skip to main content
i-80 Gold Corp. (IAUX)
NYSEAMERICAN: IAUX · Real-Time Price · USD
1.485
-0.025 (-1.66%)
Apr 29, 2026, 10:29 AM EDT - Market open

i-80 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.501.501.481.49--1.66%377,350
Apr 28, 20261.541.561.491.511.51-4.43%9,751,375
Apr 27, 20261.571.591.541.581.581.28%6,208,453
Apr 24, 20261.571.591.541.561.560.65%10,596,708
Apr 23, 20261.581.601.521.551.55-1.90%14,215,990
Apr 22, 20261.641.651.581.581.58-0.63%7,061,483
Apr 21, 20261.691.701.591.591.59-6.47%17,194,171
Apr 20, 20261.641.721.621.701.702.41%16,790,798
Apr 17, 20261.641.731.641.661.663.11%12,697,049
Apr 16, 20261.641.641.601.611.61-13,322,170
Apr 15, 20261.651.661.601.611.61-3.01%27,027,715
Apr 14, 20261.711.731.651.661.66-0.60%17,501,024
Apr 13, 20261.661.691.651.671.67-0.60%9,360,608
Apr 10, 20261.691.721.671.681.68-19,129,396
Apr 9, 20261.711.761.671.681.68-1.18%21,765,686
Apr 8, 20261.741.761.661.701.702.41%34,324,672
Apr 7, 20261.641.671.571.661.661.22%24,897,641
Apr 6, 20261.671.731.621.641.64-1.20%32,218,705
Apr 2, 20261.481.691.481.661.663.11%26,550,055
Apr 1, 20261.561.621.521.611.615.92%22,138,211
Mar 31, 20261.451.531.441.521.527.80%25,269,850
Mar 30, 20261.481.481.381.411.41-1.40%13,500,553
Mar 27, 20261.341.461.311.431.437.52%18,297,030
Mar 26, 20261.361.401.311.331.33-4.32%7,467,781
Mar 25, 20261.411.421.371.391.392.96%10,342,312
Mar 24, 20261.301.381.271.351.353.05%26,218,728
Mar 23, 20261.331.351.271.311.313.15%29,053,576
Mar 20, 20261.351.371.271.271.27-3.79%31,923,365
Mar 19, 20261.301.351.231.321.32-5.71%90,912,217
Mar 18, 20261.481.521.311.401.40-13.58%116,179,957
Mar 17, 20261.681.701.621.621.62-2.99%5,589,231
Mar 16, 20261.661.701.621.671.670.60%5,864,903
Mar 13, 20261.731.751.631.661.66-4.05%12,693,464
Mar 12, 20261.801.801.731.731.73-4.95%6,701,590
Mar 11, 20261.821.841.751.821.82-1.09%6,213,883
Mar 10, 20261.811.881.811.841.843.95%7,201,206
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