5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
+51.58%
6 MONTH PERFORMANCE
+65.26%
YEAR-TO-DATE PERFORMANCE
+106.19%
1 YEAR PERFORMANCE
-13.79%
i-80 Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $0.94 | $1.01 (7.45%) | $1.01 | $0.93 | 11.79 M | $614.25 M |
| 10/21/2025 | $1.03 | $0.98 (-5.04%) | $1.04 | $0.96 | 14.22 M | $594.85 M |
| 10/20/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.05 | 6.02 M | $662.90 M |
| 10/17/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.00 | 9.76 M | $638.58 M |
| 10/16/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.06 | 9.72 M | $668.98 M |
| 10/15/2025 | $1.07 | $1.12 (4.67%) | $1.12 | $1.04 | 7.36 M | $681.15 M |
| 10/14/2025 | $0.98 | $1.04 (6.12%) | $1.06 | $0.97 | 7.92 M | $632.49 M |
| 10/13/2025 | $0.97 | $0.98 (0.59%) | $1.00 | $0.96 | 4.76 M | $593.39 M |
| 10/10/2025 | $0.97 | $0.93 (-3.8%) | $0.97 | $0.92 | 6.40 M | $564.99 M |
| 10/09/2025 | $1.04 | $0.96 (-8.17%) | $1.04 | $0.94 | 6.32 M | $580.80 M |
| 10/08/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $0.99 | 8.57 M | $626.41 M |
| 10/07/2025 | $1.00 | $0.99 (-1%) | $1.01 | $0.98 | 5.40 M | $602.09 M |
| 10/06/2025 | $0.98 | $0.99 (1.37%) | $1.01 | $0.96 | 5.09 M | $601.11 M |
| 10/03/2025 | $0.94 | $0.95 (0.68%) | $0.97 | $0.94 | 5.19 M | $577.76 M |
| 10/02/2025 | $0.96 | $0.94 (-2.05%) | $0.96 | $0.91 | 4.06 M | $570.95 M |
| 10/01/2025 | $0.97 | $0.95 (-2.14%) | $1.00 | $0.94 | 4.87 M | $577.09 M |
| 09/30/2025 | $0.98 | $0.96 (-2.83%) | $0.99 | $0.94 | 2.94 M | $581.04 M |
| 09/29/2025 | $1.02 | $0.99 (-3.43%) | $1.05 | $0.97 | 5.58 M | $599.05 M |
| 09/26/2025 | $0.96 | $0.96 (0.38%) | $0.98 | $0.93 | 4.53 M | $586.03 M |
| 09/25/2025 | $0.94 | $0.95 (0.32%) | $0.96 | $0.93 | 9.44 M | $576.48 M |
| 09/24/2025 | $0.96 | $0.93 (-2.33%) | $0.97 | $0.91 | 2.59 M | $568.27 M |
| 09/23/2025 | $1.00 | $0.95 (-4.93%) | $1.02 | $0.94 | 9.50 M | $578.19 M |
| 09/22/2025 | $1.04 | $0.98 (-6.02%) | $1.04 | $0.94 | 12.63 M | $594.42 M |
| 09/19/2025 | $0.93 | $0.95 (2.15%) | $0.97 | $0.92 | 12.76 M | $577.76 M |
| 09/18/2025 | $0.91 | $0.93 (1.53%) | $0.94 | $0.86 | 8.87 M | $564.99 M |
| 09/17/2025 | $0.88 | $0.91 (3.95%) | $0.92 | $0.87 | 12.43 M | $556.47 M |
| 09/16/2025 | $0.92 | $0.88 (-4.45%) | $0.92 | $0.86 | 5.34 M | $532.76 M |
| 09/15/2025 | $0.94 | $0.92 (-2.2%) | $0.95 | $0.91 | 7.51 M | $558.91 M |
| 09/12/2025 | $0.93 | $0.93 (0.44%) | $0.94 | $0.92 | 5.66 M | $568.09 M |
| 09/11/2025 | $0.91 | $0.92 (0.76%) | $0.94 | $0.90 | 8.65 M | $557.63 M |
| 09/10/2025 | $0.86 | $0.92 (6.03%) | $0.93 | $0.86 | 7.94 M | $556.47 M |
| 09/09/2025 | $0.87 | $0.85 (-3%) | $0.88 | $0.85 | 5.39 M | $515.79 M |
| 09/08/2025 | $0.87 | $0.86 (-0.53%) | $0.90 | $0.85 | 5.65 M | $525.46 M |
| 09/05/2025 | $0.80 | $0.85 (5.62%) | $0.85 | $0.79 | 7.45 M | $516.88 M |
| 09/04/2025 | $0.80 | $0.78 (-2.48%) | $0.80 | $0.77 | 2.47 M | $474.98 M |
| 09/03/2025 | $0.82 | $0.81 (-1.19%) | $0.84 | $0.80 | 4.21 M | $493.35 M |
| 09/02/2025 | $0.82 | $0.82 (-0.29%) | $0.85 | $0.81 | 5.83 M | $499.85 M |
| 08/29/2025 | $0.77 | $0.80 (4.2%) | $0.81 | $0.77 | 4.43 M | $486.90 M |
| 08/28/2025 | $0.77 | $0.77 (0.04%) | $0.78 | $0.74 | 2.86 M | $467.19 M |
| 08/27/2025 | $0.77 | $0.76 (-0.87%) | $0.78 | $0.75 | 1.74 M | $462.94 M |
| 08/26/2025 | $0.76 | $0.76 (0.66%) | $0.80 | $0.75 | 6.35 M | $464.64 M |
| 08/25/2025 | $0.76 | $0.75 (-1.47%) | $0.78 | $0.74 | 3.43 M | $455.76 M |
| 08/22/2025 | $0.72 | $0.76 (6.15%) | $0.76 | $0.71 | 5.57 M | $462.21 M |
| 08/21/2025 | $0.68 | $0.72 (5.92%) | $0.72 | $0.68 | 2.70 M | $437.39 M |
| 08/20/2025 | $0.69 | $0.68 (-2.13%) | $0.71 | $0.68 | 2.89 M | $411.43 M |
| 08/19/2025 | $0.71 | $0.69 (-3.15%) | $0.72 | $0.66 | 4.81 M | $418.18 M |
| 08/18/2025 | $0.70 | $0.71 (1.43%) | $0.72 | $0.69 | 4.21 M | $431.80 M |
| 08/15/2025 | $0.64 | $0.69 (7.17%) | $0.71 | $0.62 | 20.08 M | $417.14 M |
| 08/14/2025 | $0.59 | $0.64 (8.62%) | $0.65 | $0.58 | 6.61 M | $390.20 M |
| 08/13/2025 | $0.59 | $0.58 (-1.18%) | $0.60 | $0.58 | 3.68 M | $352.25 M |
| 08/12/2025 | $0.61 | $0.58 (-4.26%) | $0.61 | $0.57 | 3.02 M | $355.17 M |
| 08/11/2025 | $0.62 | $0.60 (-2.84%) | $0.62 | $0.58 | 4.23 M | $363.75 M |
| 08/08/2025 | $0.59 | $0.62 (4.36%) | $0.62 | $0.59 | 7.79 M | $374.39 M |
| 08/07/2025 | $0.61 | $0.59 (-2.83%) | $0.62 | $0.58 | 5.65 M | $357.54 M |
| 08/06/2025 | $0.60 | $0.58 (-3.24%) | $0.60 | $0.57 | 3.40 M | $351.95 M |
| 08/05/2025 | $0.58 | $0.58 (-1.08%) | $0.59 | $0.57 | 2.60 M | $351.34 M |
| 08/04/2025 | $0.58 | $0.59 (1.72%) | $0.60 | $0.58 | 1.67 M | $358.82 M |
| 08/01/2025 | $0.57 | $0.56 (-1.09%) | $0.58 | $0.56 | 3.16 M | $342.89 M |
| 07/31/2025 | $0.56 | $0.56 (-0.59%) | $0.57 | $0.55 | 2.09 M | $340.82 M |
| 07/30/2025 | $0.59 | $0.56 (-5.28%) | $0.59 | $0.56 | 4.43 M | $338.51 M |
| 07/29/2025 | $0.60 | $0.58 (-2.64%) | $0.61 | $0.58 | 4.04 M | $352.31 M |
| 07/28/2025 | $0.63 | $0.59 (-6.86%) | $0.64 | $0.59 | 5.18 M | $358.94 M |
| 07/25/2025 | $0.63 | $0.62 (-1.92%) | $0.64 | $0.61 | 3.61 M | $376.46 M |
| 07/24/2025 | $0.65 | $0.63 (-2.39%) | $0.65 | $0.62 | 2.36 M | $385.03 M |
| 07/23/2025 | $0.66 | $0.65 (-1.43%) | $0.68 | $0.64 | 5.49 M | $394.46 M |
| 07/22/2025 | $0.61 | $0.66 (8.4%) | $0.67 | $0.61 | 4.97 M | $401.21 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.
