i-80 Gold Corp. (IAUX) Charts

$0.50

south_east -$0.03 (-5.47%)
Day's range
$0.5
Day's range
$0.53

5 DAY PERFORMANCE

-3.99%

1 MONTH PERFORMANCE

-24.68%

3 MONTH PERFORMANCE

-57.63%

6 MONTH PERFORMANCE

-51.92%

YEAR-TO-DATE PERFORMANCE

-71.59%

1 YEAR PERFORMANCE

-73.40%

i-80 Gold Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/27/2024 $0.52 $0.51 (-2.63%) $0.53 $0.50 799,552
12/26/2024 $0.51 $0.53 (3.5%) $0.56 $0.51 8.51 M $204.68 M
12/24/2024 $0.51 $0.51 (-0.49%) $0.51 $0.50 1.13 M $196.10 M
12/23/2024 $0.52 $0.51 (-1.3%) $0.53 $0.49 8.35 M $197.30 M
12/20/2024 $0.49 $0.52 (6.29%) $0.53 $0.48 9.54 M $201.28 M
12/19/2024 $0.50 $0.48 (-3.86%) $0.51 $0.48 3.57 M $185.97 M
12/18/2024 $0.53 $0.50 (-5.43%) $0.54 $0.49 8.20 M $192.35 M
12/17/2024 $0.51 $0.53 (2.45%) $0.54 $0.50 12.56 M $203.40 M
12/16/2024 $0.54 $0.51 (-4.89%) $0.54 $0.51 10.11 M $197.57 M
12/13/2024 $0.56 $0.53 (-4.81%) $0.57 $0.52 2.32 M $204.21 M
12/12/2024 $0.57 $0.56 (-2.63%) $0.57 $0.55 1.95 M $214.49 M
12/11/2024 $0.57 $0.58 (2.06%) $0.59 $0.57 2.46 M $223.50 M
12/10/2024 $0.59 $0.58 (-2.28%) $0.60 $0.57 3.95 M $222.45 M
12/09/2024 $0.60 $0.58 (-3.27%) $0.66 $0.57 6.01 M $225.04 M
12/06/2024 $0.59 $0.60 (1.09%) $0.61 $0.58 3.34 M $229.95 M
12/05/2024 $0.56 $0.60 (8.44%) $0.61 $0.55 5.44 M $233.28 M
12/04/2024 $0.58 $0.56 (-3.08%) $0.59 $0.55 7.50 M $216.15 M
12/03/2024 $0.64 $0.58 (-8.86%) $0.64 $0.58 4.92 M $225.43 M
12/02/2024 $0.62 $0.62 (-0.31%) $0.65 $0.61 6.24 M $237.68 M
11/29/2024 $0.67 $0.63 (-5.48%) $0.67 $0.62 3.27 M $243.44 M
11/27/2024 $0.73 $0.66 (-9.12%) $0.74 $0.65 6.15 M $256.54 M
11/26/2024 $0.67 $0.72 (7.13%) $0.78 $0.66 14.26 M $279.23 M
11/25/2024 $0.60 $0.67 (10.98%) $0.71 $0.60 14.86 M $259.05 M
11/22/2024 $0.69 $0.65 (-6.23%) $0.71 $0.64 17.91 M $250.05 M
11/21/2024 $0.57 $0.67 (17.14%) $0.67 $0.55 18.72 M $258.05 M
11/20/2024 $0.56 $0.56 (0.38%) $0.57 $0.52 18.52 M $216.08 M
11/19/2024 $0.50 $0.55 (9.96%) $0.56 $0.45 26.49 M $212.48 M
11/18/2024 $0.38 $0.45 (18.79%) $0.45 $0.38 27.96 M $174.45 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