i-80 Gold Corp. Common Shares (IAUX)

0.6936Last Price

-0.0464 (-6.27%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	0.74	0.79	0.74	0.74	3,559,452	0.74
3/04/2025	0.78	0.79	0.72	0.72	2,509,381	0.72
3/03/2025	0.80	0.81	0.75	0.77	2,246,254	0.77
2/28/2025	0.75	0.80	0.74	0.77	4,390,791	0.77
2/27/2025	0.79	0.80	0.75	0.75	2,270,161	0.75
2/26/2025	0.78	0.81	0.78	0.80	2,033,515	0.80
2/25/2025	0.82	0.82	0.77	0.77	3,312,810	0.77
2/24/2025	0.83	0.83	0.78	0.83	2,281,024	0.83
2/21/2025	0.83	0.85	0.81	0.83	4,535,976	0.83
2/20/2025	0.76	0.81	0.75	0.80	2,820,282	0.80
2/19/2025	0.78	0.78	0.75	0.76	2,839,187	0.76
2/18/2025	0.71	0.77	0.69	0.76	3,598,699	0.76
2/14/2025	0.72	0.74	0.67	0.70	4,066,827	0.70
2/13/2025	0.67	0.71	0.65	0.70	6,325,191	0.70
2/12/2025	0.60	0.65	0.60	0.64	3,112,658	0.64
2/11/2025	0.62	0.62	0.60	0.60	5,921,189	0.60
2/10/2025	0.59	0.63	0.59	0.61	6,224,519	0.61
2/07/2025	0.60	0.60	0.57	0.57	3,571,299	0.57
2/06/2025	0.56	0.59	0.56	0.59	3,316,721	0.59
2/05/2025	0.58	0.59	0.55	0.57	7,549,782	0.57
2/04/2025	0.57	0.58	0.56	0.58	2,503,802	0.58
2/03/2025	0.56	0.58	0.55	0.56	3,492,420	0.56
1/31/2025	0.59	0.59	0.56	0.57	1,934,264	0.57
1/30/2025	0.56	0.59	0.56	0.57	2,585,952	0.57
1/29/2025	0.54	0.56	0.54	0.55	1,757,267	0.55
1/28/2025	0.53	0.54	0.53	0.54	2,630,990	0.54
1/27/2025	0.55	0.55	0.51	0.53	2,299,079	0.53
1/24/2025	0.56	0.58	0.56	0.56	3,193,011	0.56
1/23/2025	0.54	0.57	0.52	0.55	2,394,056	0.55
1/22/2025	0.56	0.57	0.54	0.54	1,613,698	0.54
1/21/2025	0.57	0.57	0.55	0.57	6,264,517	0.57
1/17/2025	0.61	0.62	0.57	0.57	3,100,360	0.57
1/16/2025	0.60	0.64	0.60	0.61	3,131,088	0.61
1/15/2025	0.61	0.63	0.59	0.61	2,691,494	0.61
1/14/2025	0.57	0.61	0.55	0.61	3,035,592	0.61
1/13/2025	0.56	0.57	0.53	0.57	3,184,398	0.57
1/10/2025	0.58	0.59	0.55	0.57	1,909,684	0.57
1/08/2025	0.57	0.57	0.53	0.55	2,141,628	0.55
1/07/2025	0.57	0.60	0.54	0.56	2,566,200	0.56
1/06/2025	0.59	0.60	0.56	0.56	1,890,716	0.56
1/03/2025	0.59	0.61	0.57	0.59	5,065,679	0.59
1/02/2025	0.54	0.60	0.52	0.60	5,584,068	0.60
12/31/2024	0.48	0.00	0.48	0.48	0	0.48
12/30/2024	0.51	0.51	0.48	0.48	7,071,862	0.48
12/27/2024	0.52	0.53	0.50	0.51	21,310,315	0.51
12/26/2024	0.51	0.56	0.51	0.53	8,512,951	0.53
12/24/2024	0.51	0.51	0.50	0.51	1,128,658	0.51
12/23/2024	0.52	0.53	0.49	0.51	8,351,225	0.51
12/20/2024	0.49	0.53	0.48	0.52	9,538,325	0.52
12/19/2024	0.50	0.51	0.48	0.49	3,122,834	0.49
12/18/2024	0.53	0.54	0.49	0.50	8,195,190	0.50
12/17/2024	0.51	0.54	0.50	0.53	12,555,598	0.53
12/16/2024	0.54	0.54	0.51	0.51	10,108,782	0.51
12/13/2024	0.56	0.57	0.52	0.53	2,319,556	0.53
12/12/2024	0.57	0.57	0.55	0.56	1,946,005	0.56
12/11/2024	0.57	0.59	0.57	0.58	2,460,588	0.58
12/10/2024	0.59	0.60	0.57	0.58	3,944,780	0.58
12/09/2024	0.60	0.66	0.57	0.58	6,006,253	0.58