5 DAY PERFORMANCE
+4.83%
1 MONTH PERFORMANCE
+22.58%
3 MONTH PERFORMANCE
+47.57%
6 MONTH PERFORMANCE
+151.74%
YEAR-TO-DATE PERFORMANCE
+4.11%
1 YEAR PERFORMANCE
+175.41%
i-80 Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $1.46 | $1.51 (3.42%) | $1.55 | $1.46 | 4.24 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 |
| 11/18/2025 | $1.01 | $1.05 (3.96%) | $1.07 | $1.00 | 3.28 M | $856.39 M |
| 11/17/2025 | $1.03 | $1.01 (-1.94%) | $1.08 | $1.00 | 4.83 M | $823.77 M |
| 11/14/2025 | $0.97 | $1.00 (3.54%) | $1.02 | $0.93 | 4.61 M | $815.61 M |
| 11/13/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $0.97 | 5.74 M | $831.92 M |
| 11/12/2025 | $0.99 | $1.00 (0.9%) | $1.02 | $0.97 | 3.89 M | $814.79 M |
| 11/11/2025 | $0.98 | $0.98 (0.39%) | $0.99 | $0.95 | 1.81 M | $802.56 M |
| 11/10/2025 | $0.98 | $0.97 (-0.65%) | $1.00 | $0.95 | 5.78 M | $794.40 M |
| 11/07/2025 | $0.89 | $0.94 (5.16%) | $0.94 | $0.89 | 3.01 M | $571.68 M |
| 11/06/2025 | $0.90 | $0.89 (-1.11%) | $0.93 | $0.89 | 2.47 M | $541.27 M |
| 11/05/2025 | $0.92 | $0.89 (-3.65%) | $0.93 | $0.89 | 3.53 M | $541.27 M |
| 11/04/2025 | $0.93 | $0.90 (-2.7%) | $0.93 | $0.90 | 3.94 M | $547.35 M |
| 11/03/2025 | $0.96 | $0.93 (-2.63%) | $0.98 | $0.93 | 3.15 M | $568.52 M |
| 10/31/2025 | $0.98 | $0.97 (-0.73%) | $0.99 | $0.95 | 2.93 M | $591.63 M |
| 10/30/2025 | $0.96 | $0.99 (2.6%) | $0.99 | $0.93 | 1.44 M | $599.05 M |
| 10/29/2025 | $0.97 | $0.96 (-1.42%) | $0.98 | $0.94 | 2.03 M | $581.89 M |
| 10/28/2025 | $0.91 | $0.95 (4.95%) | $0.98 | $0.90 | 3.86 M | $577.64 M |
| 10/27/2025 | $0.96 | $0.92 (-4.09%) | $0.96 | $0.91 | 5.67 M | $559.64 M |
| 10/24/2025 | $0.96 | $0.97 (0.78%) | $0.99 | $0.96 | 5.67 M | $589.92 M |
| 10/23/2025 | $1.01 | $0.97 (-3.7%) | $1.03 | $0.97 | 3.42 M | $591.50 M |
| 10/22/2025 | $0.94 | $1.01 (7.45%) | $1.01 | $0.93 | 11.81 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 |
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.
