5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+20.63%
3 MONTH PERFORMANCE
+78.70%
6 MONTH PERFORMANCE
+180.69%
YEAR-TO-DATE PERFORMANCE
+32.19%
1 YEAR PERFORMANCE
+153.35%
i-80 Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.92 | $1.92 (0%) | $1.96 | $1.89 | 8.36 M | $1.57 B |
| 02/17/2026 | $1.89 | $1.90 (0.53%) | $1.91 | $1.84 | 8.22 M | $1.55 B |
| 02/13/2026 | $2.00 | $1.94 (-3%) | $2.03 | $1.88 | 10.46 M | $1.58 B |
| 02/12/2026 | $2.20 | $1.94 (-11.82%) | $2.24 | $1.92 | 25.09 M | $1.58 B |
| 02/11/2026 | $2.02 | $2.08 (2.97%) | $2.10 | $1.97 | 8.02 M | $1.70 B |
| 02/10/2026 | $1.97 | $1.99 (1.02%) | $2.02 | $1.92 | 6.16 M | $1.62 B |
| 02/09/2026 | $1.90 | $2.00 (5.26%) | $2.03 | $1.90 | 11.45 M | $1.63 B |
| 02/06/2026 | $1.73 | $1.88 (8.67%) | $1.88 | $1.73 | 8.85 M | $1.53 B |
| 02/05/2026 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.68 | 6.90 M | $1.39 B |
| 02/04/2026 | $1.88 | $1.82 (-3.19%) | $1.90 | $1.75 | 10.26 M | $1.48 B |
| 02/03/2026 | $1.78 | $1.82 (2.25%) | $1.84 | $1.74 | 10.42 M | $1.48 B |
| 02/02/2026 | $1.57 | $1.68 (7.01%) | $1.71 | $1.57 | 8.54 M | $1.37 B |
| 01/30/2026 | $1.65 | $1.59 (-3.64%) | $1.72 | $1.59 | 11.06 M | $1.30 B |
| 01/29/2026 | $1.92 | $1.80 (-6.25%) | $1.95 | $1.77 | 14.33 M | $1.47 B |
| 01/28/2026 | $1.86 | $1.90 (2.15%) | $1.92 | $1.83 | 14.68 M | $1.55 B |
| 01/27/2026 | $1.79 | $1.83 (2.23%) | $1.85 | $1.73 | 10.06 M | $1.49 B |
| 01/26/2026 | $1.88 | $1.79 (-4.79%) | $1.92 | $1.79 | 12.60 M | $1.46 B |
| 01/23/2026 | $1.82 | $1.81 (-0.55%) | $1.84 | $1.79 | 8.36 M | $1.48 B |
| 01/22/2026 | $1.72 | $1.81 (5.23%) | $1.85 | $1.72 | 10.06 M | $1.48 B |
| 01/21/2026 | $1.80 | $1.72 (-4.44%) | $1.82 | $1.69 | 11.34 M | $1.40 B |
| 01/20/2026 | $1.69 | $1.75 (3.55%) | $1.77 | $1.67 | 13.22 M | $1.43 B |
| 01/16/2026 | $1.54 | $1.60 (3.9%) | $1.61 | $1.51 | 8.78 M | $1.30 B |
| 01/15/2026 | $1.54 | $1.55 (0.65%) | $1.56 | $1.52 | 3.64 M | $1.26 B |
| 01/14/2026 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.50 | 6.66 M | $1.26 B |
| 01/13/2026 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.51 | 5.96 M | $1.26 B |
| 01/12/2026 | $1.55 | $1.58 (1.94%) | $1.62 | $1.54 | 8.10 M | $1.29 B |
| 01/09/2026 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.48 | 5.08 M | $1.22 B |
| 01/08/2026 | $1.46 | $1.51 (3.42%) | $1.55 | $1.46 | 4.25 M | $1.23 B |
| 01/07/2026 | $1.50 | $1.53 (2%) | $1.53 | $1.45 | 4.49 M | $1.25 B |
| 01/06/2026 | $1.54 | $1.54 (0%) | $1.55 | $1.49 | 6.75 M | $1.26 B |
| 01/05/2026 | $1.50 | $1.51 (0.67%) | $1.57 | $1.48 | 10.04 M | $1.23 B |
| 01/02/2026 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.43 | 2.96 M | $1.18 B |
| 12/31/2025 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.45 | 4.92 M | $1.19 B |
| 12/30/2025 | $1.49 | $1.51 (1.34%) | $1.54 | $1.45 | 5.17 M | $1.23 B |
| 12/29/2025 | $1.51 | $1.45 (-3.97%) | $1.55 | $1.43 | 7.34 M | $1.18 B |
| 12/26/2025 | $1.56 | $1.57 (0.64%) | $1.59 | $1.53 | 3.34 M | $1.28 B |
| 12/24/2025 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.50 | 2.00 M | $1.26 B |
| 12/23/2025 | $1.59 | $1.54 (-3.14%) | $1.60 | $1.53 | 4.53 M | $1.26 B |
| 12/22/2025 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.51 | 7.66 M | $1.28 B |
| 12/19/2025 | $1.49 | $1.54 (3.36%) | $1.57 | $1.44 | 39.27 M | $1.26 B |
| 12/18/2025 | $1.54 | $1.49 (-3.25%) | $1.57 | $1.47 | 7.99 M | $1.22 B |
| 12/17/2025 | $1.49 | $1.52 (2.01%) | $1.56 | $1.46 | 11.38 M | $1.24 B |
| 12/16/2025 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.45 | 8.28 M | $1.21 B |
| 12/15/2025 | $1.48 | $1.48 (0%) | $1.52 | $1.44 | 11.68 M | $1.21 B |
| 12/12/2025 | $1.42 | $1.43 (0.7%) | $1.46 | $1.36 | 7.89 M | $1.17 B |
| 12/11/2025 | $1.37 | $1.38 (0.73%) | $1.43 | $1.36 | 6.24 M | $1.13 B |
| 12/10/2025 | $1.29 | $1.35 (4.65%) | $1.36 | $1.27 | 4.30 M | $1.10 B |
| 12/09/2025 | $1.25 | $1.30 (4%) | $1.33 | $1.25 | 6.08 M | $1.06 B |
| 12/08/2025 | $1.28 | $1.24 (-3.13%) | $1.32 | $1.24 | 5.58 M | $1.01 B |
| 12/05/2025 | $1.25 | $1.27 (1.6%) | $1.33 | $1.25 | 6.27 M | $1.04 B |
| 12/04/2025 | $1.19 | $1.25 (5.04%) | $1.25 | $1.18 | 3.77 M | $1.02 B |
| 12/03/2025 | $1.21 | $1.22 (0.83%) | $1.23 | $1.18 | 2.57 M | $995.04 M |
| 12/02/2025 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.14 | 2.68 M | $970.58 M |
| 12/01/2025 | $1.18 | $1.20 (1.69%) | $1.22 | $1.17 | 6.23 M | $978.73 M |
| 11/28/2025 | $1.10 | $1.17 (6.36%) | $1.17 | $1.10 | 3.63 M | $954.26 M |
| 11/26/2025 | $1.05 | $1.09 (3.81%) | $1.10 | $1.03 | 7.61 M | $889.02 M |
| 11/25/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.00 | 2.51 M | $840.08 M |
| 11/24/2025 | $0.97 | $1.02 (5.15%) | $1.03 | $0.95 | 5.35 M | $831.92 M |
| 11/21/2025 | $0.98 | $0.99 (0.77%) | $1.00 | $0.96 | 9.54 M | $805.41 M |
| 11/20/2025 | $1.09 | $0.98 (-10.42%) | $1.10 | $0.97 | 6.36 M | $796.36 M |
| 11/19/2025 | $1.06 | $1.08 (1.89%) | $1.11 | $1.05 | 4.90 M | $880.86 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.
