i-80 Gold Corp. (IAUX)

AI Score

Unlock

0.59

-0.02 (-3.78%)

At close: Apr 15, 2025, 3:59 PM

0.59

-0.13%

After-hours: Apr 15, 2025, 08:00 PM EDT

i-80 Gold Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.62	0.63	0.66	0.67	0.61	0.62	0.61	0.62	-1.61%	7,503,526
Apr 11, 2025	0.58	0.58	0.64	0.64	0.57	0.57	0.62	0.62	12.73%	8,248,887
Apr 10, 2025	0.52	0.52	0.55	0.55	0.50	0.50	0.55	0.55	5.77%	9,603,835
Apr 9, 2025	0.50	0.50	0.54	0.54	0.49	0.49	0.52	0.52	6.12%	7,687,705
Apr 8, 2025	0.54	0.54	0.54	0.54	0.49	0.49	0.49	0.49	-5.77%	4,569,409
Apr 7, 2025	0.52	0.52	0.56	0.56	0.50	0.50	0.52	0.52	0.00%	4,204,042
Apr 4, 2025	0.56	0.56	0.59	0.59	0.51	0.51	0.52	0.52	-7.14%	4,816,441
Apr 3, 2025	0.54	0.54	0.59	0.59	0.53	0.53	0.56	0.56	-1.75%	3,840,099
Apr 2, 2025	0.58	0.58	0.59	0.59	0.56	0.56	0.57	0.57	0.00%	5,051,907
Apr 1, 2025	0.60	0.60	0.61	0.61	0.56	0.56	0.57	0.57	-1.72%	7,196,372
Mar 31, 2025	0.63	0.63	0.63	0.63	0.58	0.58	0.58	0.58	-4.92%	3,851,900
Mar 28, 2025	0.64	0.64	0.65	0.65	0.61	0.61	0.61	0.61	-3.17%	3,647,400
Mar 27, 2025	0.64	0.64	0.65	0.65	0.62	0.63	0.63	0.63	0.00%	7,316,200
Mar 26, 2025	0.66	0.66	0.66	0.66	0.62	0.63	0.63	0.63	-3.08%	2,269,054
Mar 25, 2025	0.69	0.69	0.69	0.69	0.64	0.64	0.65	0.65	-2.99%	3,589,438
Mar 24, 2025	0.72	0.72	0.72	0.72	0.66	0.66	0.67	0.67	-8.22%	5,004,337
Mar 21, 2025	0.70	0.70	0.74	0.74	0.67	0.67	0.73	0.73	4.29%	6,706,861
Mar 20, 2025	0.75	0.75	0.75	0.75	0.70	0.70	0.70	0.70	-6.67%	2,477,710
Mar 19, 2025	0.78	0.78	0.79	0.79	0.74	0.74	0.75	0.75	0.00%	1,989,825
Mar 18, 2025	0.74	0.74	0.75	0.75	0.73	0.73	0.75	0.75	1.35%	4,086,522
Mar 17, 2025	0.69	0.69	0.74	0.74	0.69	0.69	0.74	0.73	7.25%	3,318,300
Mar 14, 2025	0.71	0.71	0.72	0.72	0.68	0.68	0.69	0.69	-1.43%	2,540,540
Mar 13, 2025	0.63	0.63	0.70	0.70	0.63	0.63	0.70	0.70	11.11%	5,305,400
Mar 12, 2025	0.64	0.64	0.65	0.65	0.63	0.63	0.63	0.63	0.00%	3,640,200
Mar 11, 2025	0.63	0.63	0.65	0.65	0.62	0.62	0.63	0.63	5.00%	2,232,043
Mar 10, 2025	0.63	0.63	0.65	0.65	0.58	0.58	0.60	0.60	-4.76%	5,456,380
Mar 7, 2025	0.69	0.69	0.69	0.69	0.60	0.60	0.63	0.63	-8.70%	8,004,309
Mar 6, 2025	0.76	0.77	0.76	0.77	0.65	0.65	0.69	0.69	-6.76%	7,285,549
Mar 5, 2025	0.74	0.74	0.79	0.79	0.74	0.74	0.74	0.74	2.78%	3,559,452
Mar 4, 2025	0.78	0.78	0.79	0.79	0.72	0.72	0.72	0.72	-6.49%	2,509,400
Mar 3, 2025	0.80	0.80	0.81	0.81	0.75	0.75	0.77	0.77	0.00%	2,251,100
Feb 28, 2025	0.75	0.75	0.80	0.80	0.74	0.74	0.77	0.77	2.67%	4,390,800
Feb 27, 2025	0.79	0.79	0.80	0.80	0.75	0.75	0.75	0.75	-6.25%	2,272,900
Feb 26, 2025	0.78	0.78	0.81	0.81	0.78	0.78	0.80	0.80	3.90%	2,042,520
Feb 25, 2025	0.82	0.82	0.82	0.82	0.77	0.77	0.77	0.77	-7.23%	3,319,320
Feb 24, 2025	0.83	0.83	0.84	0.83	0.78	0.78	0.83	0.83	0.00%	2,282,125
Feb 21, 2025	0.83	0.83	0.85	0.85	0.81	0.81	0.83	0.83	3.75%	4,535,976
Feb 20, 2025	0.76	0.76	0.81	0.81	0.75	0.75	0.80	0.80	5.26%	2,820,308
Feb 19, 2025	0.78	0.78	0.78	0.78	0.75	0.75	0.76	0.76	0.00%	2,839,203
Feb 18, 2025	0.71	0.71	0.77	0.77	0.69	0.69	0.76	0.76	8.57%	3,608,600
Feb 14, 2025	0.72	0.72	0.74	0.74	0.67	0.67	0.70	0.70	0.00%	4,066,827
Feb 13, 2025	0.67	0.67	0.71	0.71	0.65	0.65	0.70	0.70	9.37%	6,345,400
Feb 12, 2025	0.60	0.60	0.65	0.65	0.60	0.60	0.64	0.64	6.67%	3,119,100
Feb 11, 2025	0.62	0.62	0.62	0.62	0.60	0.60	0.60	0.60	-1.64%	5,921,412
Feb 10, 2025	0.59	0.59	0.63	0.63	0.59	0.59	0.61	0.61	7.02%	6,225,600
Feb 7, 2025	0.60	0.60	0.60	0.60	0.57	0.57	0.57	0.57	-3.39%	3,571,300
Feb 6, 2025	0.56	0.56	0.59	0.59	0.56	0.56	0.59	0.59	3.51%	3,316,855
Feb 5, 2025	0.58	0.58	0.59	0.59	0.55	0.55	0.57	0.57	-1.72%	7,551,105
Feb 4, 2025	0.57	0.57	0.58	0.58	0.56	0.56	0.58	0.58	3.57%	2,503,912
Feb 3, 2025	0.56	0.56	0.58	0.58	0.55	0.55	0.56	0.56	-1.75%	3,492,420