Skip to main content

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

0.6298 +0.0314 (+5.25%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 0.6226 0.6299 0.6044 0.6298 5,145,404 +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%)
Jun 02, 2025 0.5100 0.5489 0.5083 0.5460 10,456,532 +0.04(+8.53%)
May 30, 2025 0.5064 0.5118 0.4993 0.5031 4,939,253 -0.01(-1.51%)
May 29, 2025 0.5210 0.5254 0.5005 0.5108 6,243,867 -0.01(-2.00%)
May 28, 2025 0.5222 0.5384 0.5085 0.5212 6,423,937 -0.01(-1.49%)
May 27, 2025 0.5100 0.5355 0.5100 0.5291 8,955,061 +0.01(+2.12%)
May 23, 2025 0.5265 0.5290 0.5080 0.5181 4,573,898 +0.00(+0.12%)
May 22, 2025 0.5355 0.5355 0.5128 0.5175 4,938,761 -0.02(-3.77%)
May 21, 2025 0.5400 0.5550 0.5300 0.5378 5,072,698 -0.01(-1.21%)
May 20, 2025 0.5400 0.5472 0.5250 0.5444 5,939,865 +0.01(+1.23%)
May 19, 2025 0.5100 0.5399 0.5100 0.5378 4,297,676 +0.03(+5.80%)
May 16, 2025 0.4977 0.5101 0.4900 0.5083 13,045,483 +0.00(+0.16%)
May 15, 2025 0.4971 0.5115 0.4914 0.5075 2,700,472 +0.02(+4.53%)
May 14, 2025 0.5000 0.5049 0.4822 0.4855 5,075,610 -0.02(-3.69%)
May 13, 2025 0.5100 0.5123 0.4933 0.5041 8,855,782 +0.00(+0.20%)
May 12, 2025 0.5200 0.5200 0.4995 0.5031 30,153,540 -0.04(-6.85%)
May 09, 2025 0.5000 0.5600 0.4900 0.5401 50,666,540 -0.06(-10.15%)
May 08, 2025 0.6170 0.6500 0.6000 0.6011 3,494,281 -0.01(-2.29%)
May 07, 2025 0.6000 0.6324 0.6000 0.6152 4,386,793 +0.01(+1.60%)
May 06, 2025 0.5800 0.6139 0.5800 0.6055 5,577,004 +0.03(+6.04%)
May 05, 2025 0.5890 0.5907 0.5590 0.5710 5,610,697 -0.01(-2.23%)
May 02, 2025 0.6194 0.6247 0.5833 0.5840 3,234,425 -0.02(-3.84%)
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.