Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

i-80 Gold Corp. Common Shares (NY:IAUX)

0.8006 +0.0324 (+4.22%)
Official Closing Price Updated: 6:30 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.7683 0.8139 0.7683 0.8006 4,423,247 +0.03(+4.22%)
Aug 28, 2025 0.7679 0.7787 0.7430 0.7682 2,860,545 +0.01(+0.92%)
Aug 27, 2025 0.7700 0.7750 0.7499 0.7612 1,740,797 -0.00(-0.37%)
Aug 26, 2025 0.7590 0.7997 0.7490 0.7640 6,351,353 +0.01(+1.95%)
Aug 25, 2025 0.7606 0.7770 0.7379 0.7494 3,433,228 -0.01(-1.39%)
Aug 22, 2025 0.7200 0.7600 0.7100 0.7600 5,566,413 +0.04(+5.67%)
Aug 21, 2025 0.6790 0.7220 0.6755 0.7192 2,696,473 +0.04(+6.31%)
Aug 20, 2025 0.6900 0.7099 0.6750 0.6765 2,890,277 -0.01(-1.61%)
Aug 19, 2025 0.7100 0.7195 0.6649 0.6876 4,807,707 -0.02(-3.15%)
Aug 18, 2025 0.7000 0.7150 0.6880 0.7100 4,207,812 +0.02(+3.51%)
Aug 15, 2025 0.6400 0.7080 0.6231 0.6859 20,076,124 +0.04(+6.90%)
Aug 14, 2025 0.5907 0.6500 0.5800 0.6416 6,611,136 +0.06(+10.77%)
Aug 13, 2025 0.5861 0.6000 0.5780 0.5792 3,682,785 -0.00(-0.82%)
Aug 12, 2025 0.6100 0.6127 0.5730 0.5840 3,015,261 -0.01(-2.36%)
Aug 11, 2025 0.6156 0.6156 0.5824 0.5981 4,230,052 -0.02(-2.84%)
Aug 08, 2025 0.5899 0.6225 0.5899 0.6156 7,793,802 +0.03(+4.71%)
Aug 07, 2025 0.6050 0.6203 0.5830 0.5879 5,651,973 +0.01(+1.59%)
Aug 06, 2025 0.5981 0.5992 0.5715 0.5787 3,393,082 +0.00(+0.17%)
Aug 05, 2025 0.5840 0.5899 0.5702 0.5777 2,594,048 -0.01(-2.08%)
Aug 04, 2025 0.5800 0.5950 0.5751 0.5900 1,668,796 +0.03(+4.65%)
Aug 01, 2025 0.5700 0.5753 0.5610 0.5638 3,158,993 +0.00(+0.61%)
Jul 31, 2025 0.5600 0.5700 0.5501 0.5604 2,087,356 +0.00(+0.68%)
Jul 30, 2025 0.5876 0.5876 0.5555 0.5566 4,426,911 -0.02(-3.92%)
Jul 29, 2025 0.5950 0.6073 0.5751 0.5793 4,029,985 -0.01(-1.85%)
Jul 28, 2025 0.6337 0.6376 0.5900 0.5902 5,180,320 -0.03(-4.65%)
Jul 25, 2025 0.6300 0.6400 0.6110 0.6190 3,609,026 -0.01(-2.23%)
Jul 24, 2025 0.6486 0.6499 0.6211 0.6331 2,356,903 -0.02(-2.39%)
Jul 23, 2025 0.6580 0.6797 0.6406 0.6486 5,493,663 -0.01(-1.68%)
Jul 22, 2025 0.6086 0.6687 0.6086 0.6597 4,962,176 +0.05(+8.68%)
Jul 21, 2025 0.6163 0.6340 0.6059 0.6070 5,231,718 +0.00(+0.80%)
Jul 18, 2025 0.6049 0.6158 0.6000 0.6022 2,035,481 -0.00(-0.13%)
Jul 17, 2025 0.6100 0.6200 0.6020 0.6030 4,314,378 -0.02(-2.43%)
Jul 16, 2025 0.6400 0.6430 0.6100 0.6180 2,731,676 -0.01(-1.18%)
Jul 15, 2025 0.6600 0.6600 0.6204 0.6254 2,287,087 -0.03(-4.37%)
Jul 14, 2025 0.6500 0.6799 0.6337 0.6540 4,478,265 +0.01(+2.12%)
Jul 11, 2025 0.6179 0.6481 0.6117 0.6404 3,204,231 +0.02(+3.57%)
Jul 10, 2025 0.6100 0.6183 0.5914 0.6183 2,435,409 +0.02(+2.95%)
Jul 09, 2025 0.6100 0.6100 0.5960 0.6006 2,116,841 -0.00(-0.53%)
Jul 08, 2025 0.6300 0.6388 0.5900 0.6038 3,976,858 -0.02(-3.39%)
Jul 07, 2025 0.6267 0.6350 0.6010 0.6250 3,470,997 -0.01(-1.08%)
Jul 03, 2025 0.6293 0.6318 0.6176 0.6318 1,957,948 -0.00(-0.74%)
Jul 02, 2025 0.6232 0.6470 0.6112 0.6365 4,216,838 +0.01(+1.06%)
Jul 01, 2025 0.6226 0.6299 0.6044 0.6298 5,145,416 +0.03(+5.25%)
Jun 30, 2025 0.6400 0.6498 0.5903 0.5984 10,626,056 -0.01(-1.09%)
Jun 27, 2025 0.6329 0.6458 0.6050 0.6050 45,867,780 -0.04(-6.79%)
Jun 26, 2025 0.6475 0.6800 0.6421 0.6491 5,530,587 +0.00(+0.15%)
Jun 25, 2025 0.6781 0.6799 0.6363 0.6481 4,017,281 -0.03(-4.59%)
Jun 24, 2025 0.6886 0.6996 0.6607 0.6793 3,731,888 -0.02(-2.26%)
Jun 23, 2025 0.7000 0.7200 0.6771 0.6950 7,971,963 +0.00(+0.16%)
Jun 20, 2025 0.7204 0.7240 0.6735 0.6939 25,478,256 -0.02(-3.40%)
Jun 18, 2025 0.7200 0.7318 0.6900 0.7183 13,213,991 +0.01(+1.81%)
Jun 17, 2025 0.6984 0.7199 0.6897 0.7055 7,743,054 +0.01(+1.69%)
Jun 16, 2025 0.6790 0.7100 0.6750 0.6938 16,490,312 +0.03(+4.11%)
Jun 13, 2025 0.6799 0.6901 0.6600 0.6664 12,989,287 +0.00(+0.66%)
Jun 12, 2025 0.6989 0.6990 0.6500 0.6620 13,161,200 +0.00(+0.53%)
Jun 11, 2025 0.6200 0.6975 0.6200 0.6585 27,963,300 +0.04(+6.21%)
Jun 10, 2025 0.6492 0.6530 0.6070 0.6200 9,440,823 -0.03(-4.04%)
Jun 09, 2025 0.6107 0.6564 0.6090 0.6461 14,323,602 +0.04(+6.92%)
Jun 06, 2025 0.6069 0.6208 0.5991 0.6043 6,972,336 +0.00(+0.57%)
Jun 05, 2025 0.6252 0.6399 0.5889 0.6009 8,392,908 -0.01(-2.23%)
Jun 04, 2025 0.5600 0.6181 0.5529 0.6146 25,894,344 +0.06(+11.06%)
Jun 03, 2025 0.5450 0.5639 0.5351 0.5534 9,679,581 +0.01(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.