i-80 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.52	0.52	0.50	0.50	0.50	-6.85%	30,079,778
May 9, 2025	0.50	0.56	0.49	0.54	0.54	-10.15%	50,666,533
May 8, 2025	0.62	0.65	0.60	0.60	0.60	-2.29%	3,494,306
May 7, 2025	0.60	0.63	0.60	0.62	0.62	1.60%	4,392,811
May 6, 2025	0.58	0.61	0.58	0.61	0.61	6.04%	5,586,493
May 5, 2025	0.59	0.59	0.56	0.57	0.57	-2.23%	5,611,044
May 2, 2025	0.62	0.62	0.58	0.58	0.58	-3.84%	3,234,425
May 1, 2025	0.61	0.63	0.59	0.61	0.61	-1.12%	2,901,070
Apr 30, 2025	0.62	0.63	0.61	0.61	0.61	-1.76%	2,199,667
Apr 29, 2025	0.65	0.65	0.63	0.63	0.63	-3.38%	2,329,250
Apr 28, 2025	0.62	0.67	0.62	0.65	0.65	2.31%	3,896,552
Apr 25, 2025	0.63	0.63	0.62	0.63	0.63	0.32%	1,923,280
Apr 24, 2025	0.64	0.64	0.61	0.63	0.63	0.54%	4,125,397
Apr 23, 2025	0.60	0.63	0.60	0.63	0.63	3.64%	3,594,171
Apr 22, 2025	0.63	0.64	0.60	0.61	0.61	-1.43%	5,615,295
Apr 21, 2025	0.64	0.65	0.61	0.61	0.61	0.31%	3,271,137
Apr 17, 2025	0.61	0.62	0.59	0.61	0.61	-0.16%	3,941,140
Apr 16, 2025	0.62	0.65	0.61	0.61	0.61	4.48%	4,502,454
Apr 15, 2025	0.62	0.64	0.58	0.59	0.59	-4.32%	4,820,257
Apr 14, 2025	0.62	0.66	0.61	0.61	0.61	-0.65%	7,610,308
Apr 11, 2025	0.58	0.64	0.58	0.62	0.62	12.83%	8,248,887
Apr 10, 2025	0.52	0.55	0.50	0.55	0.55	5.09%	9,603,835
Apr 9, 2025	0.50	0.54	0.49	0.52	0.52	5.75%	7,687,705
Apr 8, 2025	0.54	0.54	0.49	0.49	0.49	-5.78%	4,569,409
Apr 7, 2025	0.52	0.56	0.50	0.52	0.52	-0.11%	4,204,042
Apr 4, 2025	0.56	0.59	0.51	0.52	0.52	-6.89%	4,816,441
Apr 3, 2025	0.54	0.59	0.53	0.56	0.56	-0.74%	3,840,099
Apr 2, 2025	0.58	0.59	0.56	0.57	0.57	-0.25%	5,051,907
Apr 1, 2025	0.60	0.61	0.56	0.57	0.57	-2.49%	7,196,372
Mar 31, 2025	0.63	0.63	0.58	0.58	0.58	-4.56%	3,851,852
Mar 28, 2025	0.64	0.65	0.61	0.61	0.61	-3.44%	3,647,382
Mar 27, 2025	0.64	0.65	0.63	0.63	0.63	0.24%	7,316,175
Mar 26, 2025	0.66	0.66	0.63	0.63	0.63	-3.15%	2,269,054
Mar 25, 2025	0.69	0.69	0.64	0.65	0.65	-3.64%	3,589,438
Mar 24, 2025	0.72	0.72	0.66	0.67	0.67	-7.09%	5,004,337
Mar 21, 2025	0.70	0.74	0.67	0.73	0.73	3.21%	6,706,861
Mar 20, 2025	0.75	0.75	0.70	0.70	0.70	-5.93%	2,477,710
Mar 19, 2025	0.78	0.79	0.74	0.75	0.75	-0.32%	1,989,825
Mar 18, 2025	0.74	0.75	0.73	0.75	0.75	2.12%	4,086,522
Mar 17, 2025	0.69	0.74	0.69	0.74	0.74	6.48%	3,318,281
Mar 14, 2025	0.71	0.72	0.68	0.69	0.69	-0.90%	2,540,540
Mar 13, 2025	0.63	0.70	0.63	0.70	0.70	10.03%	5,305,382
Mar 12, 2025	0.64	0.65	0.63	0.63	0.63	-0.16%	3,640,176
Mar 11, 2025	0.63	0.65	0.62	0.63	0.63	5.33%	2,232,043
Mar 10, 2025	0.63	0.65	0.58	0.60	0.60	-5.12%	5,455,607
Mar 7, 2025	0.69	0.69	0.60	0.63	0.63	-8.52%	8,004,309
Mar 6, 2025	0.77	0.77	0.65	0.69	0.69	-6.27%	7,285,549
Mar 5, 2025	0.74	0.79	0.74	0.74	0.74	2.78%	3,559,452
Mar 4, 2025	0.78	0.79	0.72	0.72	0.72	-6.47%	2,509,397
Mar 3, 2025	0.80	0.81	0.75	0.77	0.77	-0.53%	2,251,072