i-80 Gold Corp.IAUXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.57 | $1.71 | $1.57 | $1.68 | 8.53M |
| 1/30/2026 | $1.65 | $1.72 | $1.59 | $1.59 | 11.06M |
| 1/29/2026 | $1.92 | $1.95 | $1.77 | $1.80 | 14.33M |
| 1/28/2026 | $1.86 | $1.92 | $1.83 | $1.90 | 14.68M |
| 1/27/2026 | $1.79 | $1.85 | $1.73 | $1.83 | 10.06M |
| 1/26/2026 | $1.88 | $1.92 | $1.79 | $1.79 | 12.60M |
| 1/23/2026 | $1.82 | $1.84 | $1.79 | $1.81 | 8.36M |
| 1/22/2026 | $1.72 | $1.85 | $1.72 | $1.81 | 10.06M |
| 1/21/2026 | $1.80 | $1.82 | $1.69 | $1.72 | 11.34M |
| 1/20/2026 | $1.69 | $1.77 | $1.67 | $1.75 | 13.22M |
| 1/16/2026 | $1.54 | $1.61 | $1.51 | $1.60 | 8.78M |
| 1/15/2026 | $1.54 | $1.56 | $1.52 | $1.55 | 3.64M |
| 1/14/2026 | $1.59 | $1.61 | $1.50 | $1.55 | 6.66M |
| 1/13/2026 | $1.60 | $1.61 | $1.51 | $1.54 | 5.96M |
| 1/12/2026 | $1.55 | $1.62 | $1.54 | $1.58 | 8.10M |
| 1/9/2026 | $1.52 | $1.55 | $1.48 | $1.50 | 5.08M |
| 1/8/2026 | $1.46 | $1.55 | $1.46 | $1.51 | 4.25M |
| 1/7/2026 | $1.50 | $1.53 | $1.45 | $1.53 | 4.49M |
| 1/6/2026 | $1.54 | $1.55 | $1.49 | $1.54 | 6.75M |
| 1/5/2026 | $1.50 | $1.57 | $1.48 | $1.51 | 10.04M |
| 1/2/2026 | $1.51 | $1.52 | $1.43 | $1.45 | 2.96M |
| 12/31/2025 | $1.50 | $1.50 | $1.45 | $1.46 | 4.92M |
| 12/30/2025 | $1.49 | $1.54 | $1.45 | $1.51 | 5.17M |
| 12/29/2025 | $1.51 | $1.55 | $1.43 | $1.45 | 7.34M |
| 12/26/2025 | $1.56 | $1.59 | $1.53 | $1.57 | 3.34M |
| 12/24/2025 | $1.56 | $1.56 | $1.50 | $1.54 | 2.00M |
| 12/23/2025 | $1.59 | $1.60 | $1.53 | $1.54 | 4.53M |
| 12/22/2025 | $1.59 | $1.60 | $1.51 | $1.57 | 7.66M |
| 12/19/2025 | $1.49 | $1.57 | $1.44 | $1.54 | 39.27M |
| 12/18/2025 | $1.54 | $1.57 | $1.47 | $1.49 | 7.99M |
| 12/17/2025 | $1.49 | $1.56 | $1.46 | $1.52 | 11.38M |
| 12/16/2025 | $1.50 | $1.52 | $1.45 | $1.48 | 8.28M |
| 12/15/2025 | $1.48 | $1.52 | $1.44 | $1.48 | 11.68M |
| 12/12/2025 | $1.42 | $1.46 | $1.36 | $1.43 | 7.89M |
| 12/11/2025 | $1.37 | $1.43 | $1.36 | $1.38 | 6.24M |
| 12/10/2025 | $1.29 | $1.36 | $1.27 | $1.35 | 4.30M |
| 12/9/2025 | $1.25 | $1.33 | $1.25 | $1.30 | 6.08M |
| 12/8/2025 | $1.28 | $1.32 | $1.24 | $1.24 | 5.58M |
| 12/5/2025 | $1.25 | $1.33 | $1.25 | $1.27 | 6.27M |
| 12/4/2025 | $1.19 | $1.25 | $1.18 | $1.25 | 3.77M |
| 12/3/2025 | $1.21 | $1.23 | $1.18 | $1.22 | 2.57M |
| 12/2/2025 | $1.21 | $1.23 | $1.14 | $1.19 | 2.68M |
| 12/1/2025 | $1.18 | $1.22 | $1.17 | $1.20 | 6.23M |
| 11/28/2025 | $1.10 | $1.17 | $1.10 | $1.17 | 3.63M |
| 11/26/2025 | $1.05 | $1.10 | $1.03 | $1.09 | 7.61M |
| 11/25/2025 | $1.02 | $1.06 | $1.00 | $1.03 | 2.51M |
| 11/24/2025 | $0.97 | $1.03 | $0.95 | $1.02 | 5.35M |
| 11/21/2025 | $0.98 | $1.00 | $0.95 | $0.99 | 9.54M |
| 11/20/2025 | $1.09 | $1.10 | $0.97 | $0.98 | 6.36M |
| 11/19/2025 | $1.06 | $1.11 | $1.05 | $1.08 | 4.90M |
| 11/18/2025 | $1.01 | $1.07 | $1.00 | $1.05 | 3.28M |
| 11/17/2025 | $1.03 | $1.08 | $1.00 | $1.01 | 4.83M |
| 11/14/2025 | $0.97 | $1.02 | $0.93 | $1.00 | 4.61M |
| 11/13/2025 | $1.01 | $1.04 | $0.97 | $1.02 | 5.74M |
| 11/12/2025 | $0.99 | $1.02 | $0.97 | $1.00 | 3.89M |
| 11/11/2025 | $0.98 | $0.99 | $0.95 | $0.98 | 1.81M |
| 11/10/2025 | $0.98 | $1.00 | $0.95 | $0.97 | 5.78M |
| 11/7/2025 | $0.89 | $0.94 | $0.89 | $0.94 | 3.01M |
| 11/6/2025 | $0.90 | $0.93 | $0.89 | $0.89 | 2.47M |
| 11/5/2025 | $0.92 | $0.93 | $0.89 | $0.89 | 3.53M |
| 11/4/2025 | $0.93 | $0.93 | $0.90 | $0.90 | 3.94M |