Skip to main content

i-80 Gold Corp. Common Shares (NY:IAUX)

0.5401 -0.0599 (-9.98%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 0.6170 0.6500 0.6000 0.6011 3,494,281 -0.01(-2.29%)
May 07, 2025 0.6000 0.6324 0.6000 0.6152 4,386,793 +0.01(+1.60%)
May 06, 2025 0.5800 0.6139 0.5800 0.6055 5,577,004 +0.03(+6.04%)
May 05, 2025 0.5890 0.5907 0.5590 0.5710 5,610,697 -0.01(-2.23%)
May 02, 2025 0.6194 0.6247 0.5833 0.5840 3,234,425 -0.02(-3.84%)
May 01, 2025 0.6100 0.6255 0.5945 0.6073 2,901,070 -0.01(-1.12%)
Apr 30, 2025 0.6200 0.6250 0.6118 0.6142 2,194,767 -0.01(-1.76%)
Apr 29, 2025 0.6473 0.6517 0.6250 0.6252 2,328,439 -0.02(-3.38%)
Apr 28, 2025 0.6240 0.6666 0.6240 0.6471 3,896,422 +0.01(+2.31%)
Apr 25, 2025 0.6250 0.6332 0.6189 0.6325 1,923,280 +0.00(+0.32%)
Apr 24, 2025 0.6400 0.6433 0.6146 0.6305 4,125,365 +0.00(+0.54%)
Apr 23, 2025 0.6000 0.6320 0.5982 0.6271 3,585,638 +0.02(+3.64%)
Apr 22, 2025 0.6300 0.6351 0.6000 0.6051 5,615,245 -0.01(-1.43%)
Apr 21, 2025 0.6384 0.6493 0.6139 0.6139 3,271,137 +0.00(+0.31%)
Apr 17, 2025 0.6130 0.6240 0.5860 0.6120 3,941,142 -0.00(-0.16%)
Apr 16, 2025 0.6200 0.6464 0.6130 0.6130 4,501,352 +0.03(+4.48%)
Apr 15, 2025 0.6160 0.6367 0.5793 0.5867 4,820,037 -0.03(-4.32%)
Apr 14, 2025 0.6200 0.6596 0.6132 0.6132 7,603,337 -0.00(-0.65%)
Apr 11, 2025 0.5751 0.6376 0.5750 0.6172 8,248,888 +0.07(+12.83%)
Apr 10, 2025 0.5205 0.5476 0.4972 0.5470 9,603,830 +0.03(+5.09%)
Apr 09, 2025 0.5022 0.5402 0.4922 0.5205 7,687,596 +0.03(+5.75%)
Apr 08, 2025 0.5350 0.5373 0.4922 0.4922 4,569,209 -0.03(-5.78%)
Apr 07, 2025 0.5150 0.5599 0.5012 0.5224 4,204,019 -0.00(-0.11%)
Apr 04, 2025 0.5600 0.5891 0.5130 0.5230 4,816,441 -0.04(-6.89%)
Apr 03, 2025 0.5384 0.5854 0.5332 0.5617 3,840,097 -0.00(-0.74%)
Apr 02, 2025 0.5753 0.5886 0.5579 0.5659 5,045,287 -0.00(-0.25%)
Apr 01, 2025 0.5962 0.6104 0.5556 0.5673 7,196,371 -0.01(-2.49%)
Mar 31, 2025 0.6300 0.6346 0.5818 0.5818 3,851,851 -0.03(-4.56%)
Mar 28, 2025 0.6400 0.6484 0.6071 0.6096 3,647,383 -0.02(-3.44%)
Mar 27, 2025 0.6400 0.6462 0.6250 0.6313 7,316,068 +0.00(+0.24%)
Mar 26, 2025 0.6600 0.6600 0.6250 0.6298 2,269,054 -0.02(-3.15%)
Mar 25, 2025 0.6882 0.6905 0.6438 0.6503 3,581,902 -0.02(-3.64%)
Mar 24, 2025 0.7200 0.7200 0.6553 0.6749 5,004,337 -0.05(-7.09%)
Mar 21, 2025 0.7026 0.7353 0.6719 0.7264 6,706,861 +0.02(+3.21%)
Mar 20, 2025 0.7487 0.7487 0.7014 0.7038 2,477,710 -0.04(-5.93%)
Mar 19, 2025 0.7800 0.7890 0.7400 0.7482 1,989,482 -0.00(-0.32%)
Mar 18, 2025 0.7440 0.7533 0.7300 0.7506 4,083,945 +0.02(+2.12%)
Mar 17, 2025 0.6905 0.7437 0.6856 0.7350 3,312,383 +0.04(+6.48%)
Mar 14, 2025 0.7100 0.7182 0.6808 0.6903 2,540,540 -0.01(-0.90%)
Mar 13, 2025 0.6300 0.6966 0.6251 0.6966 5,304,106 +0.06(+10.03%)
Mar 12, 2025 0.6400 0.6543 0.6251 0.6331 3,640,170 -0.00(-0.16%)
Mar 11, 2025 0.6300 0.6529 0.6201 0.6341 2,231,978 +0.03(+5.31%)
Mar 10, 2025 0.6265 0.6479 0.5810 0.6021 5,456,374 -0.03(-5.11%)
Mar 07, 2025 0.6880 0.6930 0.5956 0.6345 8,004,310 -0.06(-8.52%)
Mar 06, 2025 0.7650 0.7650 0.6536 0.6936 7,283,688 -0.05(-6.27%)
Mar 05, 2025 0.7372 0.7899 0.7370 0.7400 3,559,213 +0.02(+2.78%)
Mar 04, 2025 0.7800 0.7868 0.7200 0.7200 2,509,381 -0.05(-6.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.