i-80 Gold Corp. (IAUX)
0.75
0.01 (1.35%)
At close: Mar 06, 2025, 11:08 AM
IAUX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 0.74 | 0.79 | 0.74 | 0.74 | 0.02 | 2.78% | 3,529,102 |
| Mar 4, 2025 | 0.78 | 0.79 | 0.72 | 0.72 | -0.05 | -6.49% | 2,509,400 |
| Mar 3, 2025 | 0.80 | 0.81 | 0.75 | 0.77 | 0.00 | 0.00% | 2,251,100 |
| Feb 28, 2025 | 0.75 | 0.80 | 0.74 | 0.77 | 0.02 | 2.67% | 4,390,800 |
| Feb 27, 2025 | 0.79 | 0.80 | 0.75 | 0.75 | -0.05 | -6.25% | 2,272,900 |
| Feb 26, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.03 | 3.90% | 2,042,520 |
| Feb 25, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | -0.06 | -7.23% | 3,319,320 |
| Feb 24, 2025 | 0.83 | 0.84 | 0.78 | 0.83 | 0.00 | 0.00% | 2,282,125 |
| Feb 21, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.03 | 3.75% | 4,535,976 |
| Feb 20, 2025 | 0.76 | 0.81 | 0.75 | 0.80 | 0.04 | 5.26% | 2,820,308 |
| Feb 19, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.00 | 0.00% | 2,839,203 |
| Feb 18, 2025 | 0.71 | 0.77 | 0.69 | 0.76 | 0.06 | 8.57% | 3,608,600 |
| Feb 14, 2025 | 0.72 | 0.74 | 0.67 | 0.70 | 0.00 | 0.00% | 4,066,827 |
| Feb 13, 2025 | 0.67 | 0.71 | 0.65 | 0.70 | 0.06 | 9.37% | 6,345,400 |
| Feb 12, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.04 | 6.67% | 3,119,100 |
| Feb 11, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | -0.01 | -1.64% | 5,921,412 |
| Feb 10, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.04 | 7.02% | 6,225,600 |
| Feb 7, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | -0.02 | -3.39% | 3,571,300 |
| Feb 6, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.02 | 3.51% | 3,316,855 |
| Feb 5, 2025 | 0.58 | 0.59 | 0.55 | 0.57 | -0.01 | -1.72% | 7,551,105 |
| Feb 4, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.02 | 3.57% | 2,503,912 |
| Feb 3, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | -0.01 | -1.75% | 3,492,420 |
| Jan 31, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.00 | 0.00% | 1,934,300 |
| Jan 30, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.02 | 3.64% | 2,593,700 |
| Jan 29, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.01 | 1.85% | 1,757,300 |
| Jan 28, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.01 | 1.89% | 2,648,200 |
| Jan 27, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | -0.03 | -5.36% | 2,299,100 |
| Jan 24, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.01 | 1.82% | 3,193,011 |
| Jan 23, 2025 | 0.54 | 0.57 | 0.52 | 0.55 | 0.01 | 1.85% | 2,394,100 |
| Jan 22, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | -0.03 | -5.26% | 1,613,928 |
| Jan 21, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.00 | 0.00% | 6,264,609 |
| Jan 17, 2025 | 0.61 | 0.62 | 0.57 | 0.57 | -0.04 | -6.56% | 3,100,360 |
| Jan 16, 2025 | 0.60 | 0.64 | 0.60 | 0.61 | 0.00 | 0.00% | 3,131,091 |
| Jan 15, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.00 | 0.00% | 2,691,660 |
| Jan 14, 2025 | 0.57 | 0.61 | 0.55 | 0.61 | 0.04 | 7.02% | 3,040,700 |
| Jan 13, 2025 | 0.56 | 0.57 | 0.53 | 0.57 | 0.00 | 0.00% | 3,184,400 |
| Jan 10, 2025 | 0.58 | 0.59 | 0.55 | 0.57 | 0.02 | 3.64% | 1,909,700 |
| Jan 8, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | -0.01 | -1.79% | 2,141,628 |
| Jan 7, 2025 | 0.57 | 0.60 | 0.54 | 0.56 | 0.00 | 0.00% | 2,568,100 |
| Jan 6, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | -0.03 | -5.08% | 1,890,781 |
| Jan 3, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | -0.01 | -1.67% | 5,065,678 |
| Jan 2, 2025 | 0.54 | 0.60 | 0.52 | 0.60 | 0.12 | 25.00% | 5,595,634 |
| Dec 31, 2024 | 0.48 | 0.51 | 0.48 | 0.48 | 0.00 | 0.00% | 8,345,200 |
| Dec 30, 2024 | 0.51 | 0.51 | 0.48 | 0.48 | -0.03 | -5.88% | 7,073,000 |
| Dec 27, 2024 | 0.52 | 0.53 | 0.50 | 0.51 | -0.02 | -3.77% | 21,310,312 |
| Dec 26, 2024 | 0.51 | 0.56 | 0.51 | 0.53 | 0.02 | 3.92% | 8,513,056 |
| Dec 24, 2024 | 0.51 | 0.51 | 0.50 | 0.51 | 0.00 | 0.00% | 1,128,700 |
| Dec 23, 2024 | 0.52 | 0.53 | 0.49 | 0.51 | -0.01 | -1.92% | 8,351,365 |
| Dec 20, 2024 | 0.49 | 0.53 | 0.48 | 0.52 | 0.04 | 8.33% | 9,538,324 |
| Dec 19, 2024 | 0.50 | 0.50 | 0.48 | 0.48 | -0.02 | -4.00% | 3,568,369 |