5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
-16.70%
3 MONTH PERFORMANCE
-32.70%
6 MONTH PERFORMANCE
-17.32%
YEAR-TO-DATE PERFORMANCE
+7.38%
1 YEAR PERFORMANCE
-52.22%
i-80 Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $0.52 | $0.52 (-0.19%) | $0.54 | $0.51 | 6.44 M | $224.82 M |
| 05/27/2025 | $0.51 | $0.53 (3.75%) | $0.54 | $0.51 | 8.96 M | $228.22 M |
| 05/23/2025 | $0.53 | $0.52 (-1.6%) | $0.53 | $0.51 | 4.57 M | $223.48 M |
| 05/22/2025 | $0.54 | $0.52 (-3.36%) | $0.54 | $0.51 | 4.94 M | $223.22 M |
| 05/21/2025 | $0.54 | $0.54 (-0.41%) | $0.56 | $0.53 | 5.07 M | $231.98 M |
| 05/20/2025 | $0.54 | $0.54 (0.81%) | $0.55 | $0.53 | 5.95 M | $234.82 M |
| 05/19/2025 | $0.51 | $0.54 (5.45%) | $0.54 | $0.51 | 4.30 M | $231.98 M |
| 05/16/2025 | $0.50 | $0.51 (2.13%) | $0.51 | $0.49 | 13.05 M | $219.25 M |
| 05/15/2025 | $0.50 | $0.51 (2.09%) | $0.51 | $0.49 | 2.70 M | $218.91 M |
| 05/14/2025 | $0.50 | $0.49 (-2.9%) | $0.50 | $0.48 | 5.08 M | $209.42 M |
| 05/13/2025 | $0.51 | $0.50 (-1.16%) | $0.51 | $0.49 | 8.75 M | $217.44 M |
| 05/12/2025 | $0.52 | $0.50 (-3.25%) | $0.52 | $0.50 | 30.15 M | $217.01 M |
| 05/09/2025 | $0.50 | $0.54 (8.02%) | $0.56 | $0.49 | 50.67 M | $232.97 M |
| 05/08/2025 | $0.62 | $0.60 (-2.58%) | $0.65 | $0.60 | 3.49 M | $259.28 M |
| 05/07/2025 | $0.60 | $0.62 (2.53%) | $0.63 | $0.60 | 4.39 M | $265.36 M |
| 05/06/2025 | $0.58 | $0.61 (4.4%) | $0.61 | $0.58 | 5.59 M | $261.18 M |
| 05/05/2025 | $0.59 | $0.57 (-3.06%) | $0.59 | $0.56 | 5.61 M | $246.30 M |
| 05/02/2025 | $0.62 | $0.58 (-5.72%) | $0.62 | $0.58 | 3.23 M | $251.90 M |
| 05/01/2025 | $0.61 | $0.61 (-0.44%) | $0.63 | $0.59 | 2.90 M | $234.71 M |
| 04/30/2025 | $0.62 | $0.61 (-0.94%) | $0.63 | $0.61 | 2.20 M | $237.37 M |
| 04/29/2025 | $0.65 | $0.63 (-3.41%) | $0.65 | $0.63 | 2.33 M | $241.62 M |
| 04/28/2025 | $0.62 | $0.65 (3.7%) | $0.67 | $0.62 | 3.90 M | $250.09 M |
| 04/25/2025 | $0.63 | $0.63 (1.2%) | $0.63 | $0.62 | 1.92 M | $244.44 M |
| 04/24/2025 | $0.64 | $0.63 (-1.48%) | $0.64 | $0.61 | 4.13 M | $243.67 M |
| 04/23/2025 | $0.60 | $0.63 (4.52%) | $0.63 | $0.60 | 3.59 M | $242.36 M |
| 04/22/2025 | $0.63 | $0.61 (-4.18%) | $0.64 | $0.60 | 5.62 M | $233.86 M |
| 04/21/2025 | $0.64 | $0.61 (-3.84%) | $0.65 | $0.61 | 3.27 M | $237.26 M |
| 04/17/2025 | $0.61 | $0.61 (-0.16%) | $0.62 | $0.59 | 3.94 M | $236.52 M |
| 04/16/2025 | $0.62 | $0.61 (-1.13%) | $0.65 | $0.61 | 4.50 M | $236.91 M |
| 04/15/2025 | $0.62 | $0.59 (-4.76%) | $0.64 | $0.58 | 4.82 M | $226.74 M |
| 04/14/2025 | $0.62 | $0.61 (-1.1%) | $0.66 | $0.61 | 7.61 M | $236.99 M |
| 04/11/2025 | $0.58 | $0.62 (7.32%) | $0.64 | $0.58 | 8.25 M | $238.53 M |
| 04/10/2025 | $0.52 | $0.55 (5.09%) | $0.55 | $0.50 | 9.60 M | $211.40 M |
| 04/09/2025 | $0.50 | $0.52 (3.64%) | $0.54 | $0.49 | 7.69 M | $201.16 M |
| 04/08/2025 | $0.54 | $0.49 (-8%) | $0.54 | $0.49 | 4.57 M | $190.22 M |
| 04/07/2025 | $0.52 | $0.52 (1.44%) | $0.56 | $0.50 | 4.20 M | $201.89 M |
| 04/04/2025 | $0.56 | $0.52 (-6.61%) | $0.59 | $0.51 | 4.82 M | $202.13 M |
| 04/03/2025 | $0.54 | $0.56 (4.33%) | $0.59 | $0.53 | 3.84 M | $201.77 M |
| 04/02/2025 | $0.58 | $0.57 (-1.63%) | $0.59 | $0.56 | 5.05 M | $203.28 M |
| 04/01/2025 | $0.60 | $0.57 (-4.85%) | $0.61 | $0.56 | 7.20 M | $203.78 M |
| 03/31/2025 | $0.63 | $0.58 (-7.65%) | $0.63 | $0.58 | 3.85 M | $208.99 M |
| 03/28/2025 | $0.64 | $0.61 (-4.75%) | $0.65 | $0.61 | 3.65 M | $235.59 M |
| 03/27/2025 | $0.64 | $0.63 (-1.36%) | $0.65 | $0.63 | 7.32 M | $243.98 M |
| 03/26/2025 | $0.66 | $0.63 (-4.58%) | $0.66 | $0.63 | 2.27 M | $243.40 M |
| 03/25/2025 | $0.69 | $0.65 (-5.51%) | $0.69 | $0.64 | 3.59 M | $251.32 M |
| 03/24/2025 | $0.72 | $0.67 (-6.26%) | $0.72 | $0.66 | 5.00 M | $260.83 M |
| 03/21/2025 | $0.70 | $0.73 (3.39%) | $0.74 | $0.67 | 6.71 M | $280.73 M |
| 03/20/2025 | $0.75 | $0.70 (-6%) | $0.75 | $0.70 | 2.48 M | $272.00 M |
| 03/19/2025 | $0.78 | $0.75 (-4.08%) | $0.79 | $0.74 | 1.99 M | $289.16 M |
| 03/18/2025 | $0.74 | $0.75 (0.89%) | $0.75 | $0.73 | 4.09 M | $290.09 M |
| 03/17/2025 | $0.69 | $0.74 (6.44%) | $0.74 | $0.69 | 3.32 M | $284.06 M |
| 03/14/2025 | $0.71 | $0.69 (-2.77%) | $0.72 | $0.68 | 2.54 M | $266.78 M |
| 03/13/2025 | $0.63 | $0.70 (10.57%) | $0.70 | $0.63 | 5.31 M | $269.22 M |
| 03/12/2025 | $0.64 | $0.63 (-1.08%) | $0.65 | $0.63 | 3.64 M | $244.68 M |
| 03/11/2025 | $0.63 | $0.63 (0.65%) | $0.65 | $0.62 | 2.23 M | $245.06 M |
| 03/10/2025 | $0.63 | $0.60 (-3.89%) | $0.65 | $0.58 | 5.46 M | $232.70 M |
| 03/07/2025 | $0.69 | $0.63 (-7.78%) | $0.69 | $0.60 | 8.00 M | $245.22 M |
| 03/06/2025 | $0.77 | $0.69 (-9.33%) | $0.77 | $0.65 | 7.29 M | $268.06 M |
| 03/05/2025 | $0.74 | $0.74 (0.38%) | $0.79 | $0.74 | 3.56 M | $285.99 M |
| 03/04/2025 | $0.78 | $0.72 (-7.69%) | $0.79 | $0.72 | 2.51 M | $278.26 M |
| 03/03/2025 | $0.80 | $0.77 (-3.78%) | $0.81 | $0.75 | 2.25 M | $297.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
