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 |