i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.64	0.71	0.62	0.69	0.69	6.90%	19,555,858
Aug 14, 2025	0.59	0.65	0.58	0.64	0.64	10.77%	6,612,249
Aug 13, 2025	0.59	0.60	0.58	0.58	0.58	-0.82%	3,682,823
Aug 12, 2025	0.61	0.61	0.57	0.58	0.58	-2.36%	3,015,660
Aug 11, 2025	0.62	0.62	0.58	0.60	0.60	-2.84%	4,232,809
Aug 8, 2025	0.59	0.62	0.59	0.62	0.62	4.71%	7,793,801
Aug 7, 2025	0.61	0.62	0.58	0.59	0.59	1.59%	5,652,573
Aug 6, 2025	0.60	0.60	0.57	0.58	0.58	0.17%	3,395,981
Aug 5, 2025	0.58	0.59	0.57	0.58	0.58	-2.08%	2,596,348
Aug 4, 2025	0.58	0.60	0.58	0.59	0.59	4.65%	1,668,919
Aug 1, 2025	0.57	0.58	0.56	0.56	0.56	0.61%	3,158,993
Jul 31, 2025	0.56	0.57	0.55	0.56	0.56	0.68%	2,087,567
Jul 30, 2025	0.59	0.59	0.56	0.56	0.56	-3.92%	4,426,910
Jul 29, 2025	0.60	0.61	0.58	0.58	0.58	-1.85%	4,039,984
Jul 28, 2025	0.63	0.64	0.59	0.59	0.59	-4.65%	5,180,319
Jul 25, 2025	0.63	0.64	0.61	0.62	0.62	-2.23%	3,609,026
Jul 24, 2025	0.65	0.65	0.62	0.63	0.63	-2.39%	2,356,903
Jul 23, 2025	0.66	0.68	0.64	0.65	0.65	-1.68%	5,493,972
Jul 22, 2025	0.61	0.67	0.61	0.66	0.66	8.68%	4,967,176
Jul 21, 2025	0.62	0.63	0.61	0.61	0.61	0.80%	5,231,918
Jul 18, 2025	0.60	0.62	0.60	0.60	0.60	-0.13%	2,035,481
Jul 17, 2025	0.61	0.62	0.60	0.60	0.60	-2.43%	4,314,483
Jul 16, 2025	0.64	0.64	0.61	0.62	0.62	-1.18%	2,732,011
Jul 15, 2025	0.66	0.66	0.62	0.63	0.63	-4.37%	2,287,087
Jul 14, 2025	0.65	0.68	0.63	0.65	0.65	2.12%	4,479,264
Jul 11, 2025	0.62	0.65	0.61	0.64	0.64	3.57%	3,204,230
Jul 10, 2025	0.61	0.62	0.59	0.62	0.62	2.95%	2,436,311
Jul 9, 2025	0.61	0.61	0.60	0.60	0.60	-0.53%	2,118,541
Jul 8, 2025	0.63	0.64	0.59	0.60	0.60	-3.39%	3,976,857
Jul 7, 2025	0.63	0.64	0.60	0.63	0.63	-1.08%	3,471,002
Jul 3, 2025	0.63	0.63	0.62	0.63	0.63	-0.74%	1,933,448
Jul 2, 2025	0.62	0.65	0.61	0.64	0.64	1.06%	4,217,793
Jul 1, 2025	0.62	0.63	0.60	0.63	0.63	5.25%	5,145,436
Jun 30, 2025	0.64	0.65	0.59	0.60	0.60	-1.09%	10,630,555
Jun 27, 2025	0.63	0.65	0.61	0.61	0.61	-6.79%	45,867,778
Jun 26, 2025	0.65	0.68	0.64	0.65	0.65	0.15%	5,530,596
Jun 25, 2025	0.68	0.68	0.64	0.65	0.65	-4.59%	4,017,332
Jun 24, 2025	0.69	0.70	0.66	0.68	0.68	-2.26%	3,732,888
Jun 23, 2025	0.70	0.72	0.68	0.70	0.70	0.16%	7,973,110
Jun 20, 2025	0.72	0.72	0.67	0.69	0.69	-3.40%	25,478,254
Jun 18, 2025	0.72	0.73	0.69	0.72	0.72	1.81%	13,213,989
Jun 17, 2025	0.70	0.72	0.69	0.71	0.71	1.69%	7,743,051
Jun 16, 2025	0.68	0.71	0.68	0.69	0.69	4.11%	16,490,310
Jun 13, 2025	0.68	0.69	0.66	0.67	0.67	0.66%	12,989,286
Jun 12, 2025	0.70	0.70	0.65	0.66	0.66	0.53%	13,163,300
Jun 11, 2025	0.62	0.70	0.62	0.66	0.66	6.21%	28,013,638
Jun 10, 2025	0.65	0.65	0.61	0.62	0.62	-4.04%	9,440,821
Jun 9, 2025	0.61	0.66	0.61	0.65	0.65	6.92%	14,324,404
Jun 6, 2025	0.61	0.62	0.60	0.60	0.60	0.57%	6,972,336
Jun 5, 2025	0.63	0.64	0.59	0.60	0.60	-2.23%	8,404,306