• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.5720 -0.0384 (-6.29%)
    Official Closing Price Updated: 8:00 PM EST, Jan 17, 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 (%)
    Jan 17, 2025 0.6122 0.6198 0.5700 0.5720 3,100,360 -0.04(-6.29%)
    Jan 16, 2025 0.6050 0.6364 0.5958 0.6104 3,131,088 +0.00(+0.41%)
    Jan 15, 2025 0.6100 0.6253 0.5931 0.6079 2,691,494 +0.00(+0.16%)
    Jan 14, 2025 0.5716 0.6069 0.5532 0.6069 3,035,592 +0.04(+6.29%)
    Jan 13, 2025 0.5589 0.5710 0.5253 0.5710 3,184,398 +0.00(+0.79%)
    Jan 10, 2025 0.5846 0.5900 0.5512 0.5665 1,909,684 +0.01(+2.65%)
    Jan 08, 2025 0.5689 0.5702 0.5347 0.5519 2,141,628 -0.01(-1.25%)
    Jan 07, 2025 0.5737 0.5980 0.5443 0.5589 2,566,200 +0.00(+0.49%)
    Jan 06, 2025 0.5900 0.5961 0.5560 0.5562 1,890,716 -0.03(-5.21%)
    Jan 03, 2025 0.5934 0.6138 0.5750 0.5868 5,065,679 -0.01(-1.86%)
    Jan 02, 2025 0.5445 0.6000 0.5167 0.5979 5,584,068 +0.11(+23.28%)
    Dec 31, 2024 0.4850 0 +0.00(+0.77%)
    Dec 30, 2024 0.5111 0.5143 0.4810 0.4813 7,071,862 -0.03(-5.33%)
    Dec 27, 2024 0.5248 0.5299 0.4951 0.5084 21,310,316 -0.02(-4.00%)
    Dec 26, 2024 0.5117 0.5600 0.5055 0.5296 8,512,951 +0.02(+4.38%)
    Dec 24, 2024 0.5099 0.5105 0.4987 0.5074 1,128,658 -0.00(-0.61%)
    Dec 23, 2024 0.5200 0.5257 0.4901 0.5105 8,351,225 -0.01(-1.98%)
    Dec 20, 2024 0.4900 0.5280 0.4812 0.5208 9,538,325 +0.03(+6.63%)
    Dec 19, 2024 0.5005 0.5050 0.4812 0.4884 3,122,834 -0.01(-1.87%)
    Dec 18, 2024 0.5263 0.5369 0.4920 0.4977 8,195,190 -0.03(-5.43%)
    Dec 17, 2024 0.5137 0.5411 0.4985 0.5263 12,555,598 +0.02(+2.95%)
    Dec 16, 2024 0.5375 0.5427 0.5112 0.5112 10,108,782 -0.02(-3.26%)
    Dec 13, 2024 0.5551 0.5733 0.5247 0.5284 2,319,556 -0.03(-4.79%)
    Dec 12, 2024 0.5700 0.5739 0.5502 0.5550 1,946,005 -0.02(-4.03%)
    Dec 11, 2024 0.5666 0.5930 0.5657 0.5783 2,460,588 +0.00(+0.47%)
    Dec 10, 2024 0.5890 0.6006 0.5721 0.5756 3,944,780 -0.01(-1.15%)
    Dec 09, 2024 0.6020 0.6599 0.5743 0.5823 6,006,253 -0.01(-2.13%)
    Dec 06, 2024 0.5886 0.6129 0.5834 0.5950 3,342,146 -0.01(-1.42%)
    Dec 05, 2024 0.5566 0.6075 0.5510 0.6036 5,440,742 +0.04(+7.92%)
    Dec 04, 2024 0.5800 0.5900 0.5450 0.5593 7,500,814 -0.02(-4.11%)
    Dec 03, 2024 0.6400 0.6400 0.5753 0.5833 4,911,522 -0.03(-5.15%)
    Dec 02, 2024 0.6169 0.6450 0.6100 0.6150 6,239,187 -0.01(-2.37%)
    Nov 29, 2024 0.6664 0.6664 0.6214 0.6299 3,273,978 -0.03(-5.11%)
    Nov 27, 2024 0.7304 0.7399 0.6500 0.6638 6,147,522 -0.06(-8.12%)
    Nov 26, 2024 0.6744 0.7790 0.6645 0.7225 14,259,909 +0.05(+7.79%)
    Nov 25, 2024 0.6040 0.7097 0.6000 0.6703 14,840,564 +0.02(+3.60%)
    Nov 22, 2024 0.6900 0.7100 0.6357 0.6470 17,914,624 -0.02(-3.10%)
    Nov 21, 2024 0.5700 0.6734 0.5500 0.6677 18,711,764 +0.11(+19.42%)
    Nov 20, 2024 0.5570 0.5657 0.5212 0.5591 18,495,028 +0.01(+1.69%)
    Nov 19, 2024 0.5000 0.5574 0.4524 0.5498 26,469,376 +0.10(+21.80%)
    Nov 18, 2024 0.3800 0.4538 0.3800 0.4514 27,907,456 +0.10(+28.93%)
    Nov 15, 2024 0.4000 0.4050 0.3392 0.3501 76,801,968 -0.04(-10.57%)
    Nov 14, 2024 0.4100 0.4271 0.3650 0.3915 33,205,514 -0.01(-1.86%)
    Nov 13, 2024 0.5400 0.5599 0.3391 0.3989 76,148,440 -0.51(-56.07%)
    Nov 12, 2024 0.9400 0.9520 0.8918 0.9081 4,883,915 -0.02(-2.35%)
    Nov 11, 2024 0.9800 0.9800 0.9300 0.9300 7,144,991 -0.06(-6.06%)
    Nov 08, 2024 1.010 1.010 0.9800 0.9900 5,005,312 -0.03(-2.94%)
    Nov 07, 2024 1.090 1.090 0.9862 1.020 9,012,455 -0.04(-3.77%)
    Nov 06, 2024 1.020 1.075 1.010 1.060 3,571,152 +0.00(+0.00%)
    Nov 05, 2024 1.040 1.060 1.030 1.060 2,192,190 +0.02(+1.92%)
    Nov 04, 2024 1.050 1.060 1.020 1.040 2,341,936 +0.00(+0.00%)
    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 and Conditions.