-
5 DAY PERFORMANCE
+12.81% -
1 MONTH PERFORMANCE
-62.18% -
3 MONTH PERFORMANCE
-59.46% -
6 MONTH PERFORMANCE
-63.11% -
YEAR-TO-DATE PERFORMANCE
-74.43% -
1 YEAR PERFORMANCE
-66.17%
i-80 Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.38 | $0.45 (18.79%) | $0.45 | $0.38 | 27.79 M | $163.02 M |
| 11/15/2024 | $0.40 | $0.35 (-12.47%) | $0.41 | $0.34 | 76.80 M | $126.44 M |
| 11/14/2024 | $0.41 | $0.39 (-4.19%) | $0.43 | $0.37 | 33.23 M | $141.39 M |
| 11/13/2024 | $0.54 | $0.40 (-26.13%) | $0.56 | $0.34 | 76.31 M | $144.06 M |
| 11/12/2024 | $0.94 | $0.91 (-3.39%) | $0.95 | $0.89 | 5.06 M | $327.96 M |
| 11/11/2024 | $0.98 | $0.93 (-5.1%) | $0.98 | $0.93 | 7.15 M | $335.87 M |
| 11/08/2024 | $1.01 | $0.99 (-1.98%) | $1.01 | $0.98 | 5.01 M | $357.53 M |
| 11/07/2024 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.99 | 9.01 M | $368.37 M |
| 11/06/2024 | $1.02 | $1.06 (3.92%) | $1.08 | $1.01 | 3.57 M | $382.81 M |
| 11/05/2024 | $1.04 | $1.06 (1.92%) | $1.06 | $1.03 | 2.19 M | $382.81 M |
| 11/04/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.02 | 2.34 M | $375.59 M |
| 11/01/2024 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.03 | 3.57 M | $375.59 M |
| 10/31/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.03 | 5.11 M | $379.20 M |
| 10/30/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.07 | 4.97 M | $390.04 M |
| 10/29/2024 | $1.11 | $1.13 (1.8%) | $1.15 | $1.10 | 4.56 M | $408.09 M |
| 10/28/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $1.07 | 4.13 M | $397.26 M |
| 10/25/2024 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.07 | 2.66 M | $390.04 M |
| 10/24/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.07 | 4.19 M | $397.26 M |
| 10/23/2024 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.09 | 3.59 M | $408.09 M |
| 10/22/2024 | $1.21 | $1.16 (-4.13%) | $1.24 | $1.14 | 6.47 M | $418.93 M |
| 10/21/2024 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.16 | 5.17 M | $429.76 M |
| 10/18/2024 | $1.12 | $1.19 (6.25%) | $1.22 | $1.12 | 6.77 M | $429.76 M |
| 10/17/2024 | $1.10 | $1.12 (1.82%) | $1.13 | $1.07 | 5.50 M | $404.48 M |
| 10/16/2024 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.09 | 5.05 M | $400.87 M |
| 10/15/2024 | $1.12 | $1.12 (0%) | $1.13 | $1.06 | 4.52 M | $404.48 M |
| 10/14/2024 | $1.06 | $1.11 (4.72%) | $1.11 | $1.06 | 1.98 M | $400.87 M |
| 10/11/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 2.89 M | $386.43 M |
| 10/10/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.02 | 7.35 M | $382.81 M |
| 10/09/2024 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.07 | 2.56 M | $390.04 M |
| 10/08/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.08 | 2.83 M | $397.26 M |
| 10/07/2024 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.08 | 3.98 M | $400.87 M |
| 10/04/2024 | $1.14 | $1.14 (0%) | $1.16 | $1.12 | 2.46 M | $411.71 M |
| 10/03/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 3.18 M | $408.09 M |
| 10/02/2024 | $1.14 | $1.17 (2.63%) | $1.18 | $1.11 | 3.70 M | $422.54 M |
| 10/01/2024 | $1.17 | $1.13 (-3.42%) | $1.22 | $1.11 | 9.45 M | $408.09 M |
| 09/30/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.14 | 3.47 M | $418.93 M |
| 09/27/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.16 | 3.85 M | $426.15 M |
| 09/26/2024 | $1.18 | $1.19 (0.85%) | $1.26 | $1.13 | 12.72 M | $429.76 M |
| 09/25/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.08 | 5.17 M | $411.71 M |
| 09/24/2024 | $1.07 | $1.10 (2.8%) | $1.13 | $1.05 | 8.99 M | $397.26 M |
| 09/23/2024 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.05 | 3.99 M | $379.20 M |
| 09/20/2024 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.07 | 21.65 M | $397.26 M |
| 09/19/2024 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.12 | 16.21 M | $415.32 M |
| 09/18/2024 | $1.14 | $1.18 (3.51%) | $1.23 | $1.08 | 13.88 M | $426.15 M |
| 09/17/2024 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.07 | 2.22 M | $386.43 M |
| 09/16/2024 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.08 | 3.45 M | $400.87 M |
| 09/13/2024 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 5.05 M | $400.87 M |
| 09/12/2024 | $0.99 | $1.06 (6.93%) | $1.07 | $0.99 | 3.10 M | $382.81 M |
| 09/11/2024 | $0.98 | $0.98 (-0.29%) | $0.99 | $0.94 | 3.92 M | $352.84 M |
| 09/10/2024 | $0.97 | $0.96 (-0.58%) | $0.98 | $0.93 | 3.23 M | $348.29 M |
| 09/09/2024 | $0.98 | $0.98 (-0.05%) | $1.00 | $0.97 | 2.95 M | $353.31 M |
| 09/06/2024 | $0.99 | $0.97 (-1.78%) | $0.99 | $0.97 | 1.62 M | $350.06 M |
| 09/05/2024 | $1.00 | $0.99 (-0.63%) | $1.01 | $0.97 | 1.37 M | $358.87 M |
| 09/04/2024 | $1.00 | $0.98 (-2.39%) | $1.03 | $0.97 | 3.04 M | $352.51 M |
| 09/03/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.98 | 6.44 M | $364.76 M |
| 08/30/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 1.30 M | $382.81 M |
| 08/29/2024 | $1.02 | $1.07 (4.9%) | $1.08 | $1.01 | 2.16 M | $386.43 M |
| 08/28/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.00 | 2.02 M | $368.37 M |
| 08/27/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.02 | 2.23 M | $386.43 M |
| 08/26/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.05 | 1.67 M | $382.81 M |
| 08/23/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $1.02 | 3.22 M | $386.43 M |
| 08/22/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.01 | 1.85 M | $371.98 M |
| 08/21/2024 | $1.06 | $1.08 (1.89%) | $1.08 | $1.04 | 2.71 M | $390.04 M |
| 08/20/2024 | $1.12 | $1.06 (-5.36%) | $1.14 | $1.05 | 3.78 M | $382.81 M |
| 08/19/2024 | $1.09 | $1.10 (0.92%) | $1.11 | $1.07 | 2.98 M | $397.26 M |