-
5 DAY PERFORMANCE
-1.68% -
1 MONTH PERFORMANCE
+10.38% -
3 MONTH PERFORMANCE
+10.38% -
6 MONTH PERFORMANCE
-13.33% -
YEAR-TO-DATE PERFORMANCE
-33.52% -
1 YEAR PERFORMANCE
-23.53%
i-80 Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.14 | 3.39 M | $418.93 M |
| 09/27/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.16 | 3.85 M | $426.15 M |
| 09/26/2024 | $1.18 | $1.19 (0.85%) | $1.26 | $1.13 | 12.72 M | $429.76 M |
| 09/25/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.08 | 5.17 M | $411.71 M |
| 09/24/2024 | $1.07 | $1.10 (2.8%) | $1.13 | $1.05 | 8.99 M | $397.26 M |
| 09/23/2024 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.05 | 3.99 M | $379.20 M |
| 09/20/2024 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.07 | 21.65 M | $397.26 M |
| 09/19/2024 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.12 | 16.21 M | $415.32 M |
| 09/18/2024 | $1.14 | $1.18 (3.51%) | $1.23 | $1.08 | 13.88 M | $426.15 M |
| 09/17/2024 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.07 | 2.22 M | $386.43 M |
| 09/16/2024 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.08 | 3.45 M | $400.87 M |
| 09/13/2024 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 5.05 M | $400.87 M |
| 09/12/2024 | $0.99 | $1.06 (6.93%) | $1.07 | $0.99 | 3.10 M | $382.81 M |
| 09/11/2024 | $0.98 | $0.98 (-0.29%) | $0.99 | $0.94 | 3.92 M | $352.84 M |
| 09/10/2024 | $0.97 | $0.96 (-0.58%) | $0.98 | $0.93 | 3.23 M | $348.29 M |
| 09/09/2024 | $0.98 | $0.98 (-0.05%) | $1.00 | $0.97 | 2.95 M | $353.31 M |
| 09/06/2024 | $0.99 | $0.97 (-1.78%) | $0.99 | $0.97 | 1.62 M | $350.06 M |
| 09/05/2024 | $1.00 | $0.99 (-0.63%) | $1.01 | $0.97 | 1.37 M | $358.87 M |
| 09/04/2024 | $1.00 | $0.98 (-2.39%) | $1.03 | $0.97 | 3.04 M | $352.51 M |
| 09/03/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.98 | 6.44 M | $364.76 M |
| 08/30/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 1.30 M | $382.81 M |
| 08/29/2024 | $1.02 | $1.07 (4.9%) | $1.08 | $1.01 | 2.16 M | $386.43 M |
| 08/28/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.00 | 2.02 M | $368.37 M |
| 08/27/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.02 | 2.23 M | $386.43 M |
| 08/26/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.05 | 1.67 M | $382.81 M |
| 08/23/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $1.02 | 3.22 M | $386.43 M |
| 08/22/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.01 | 1.85 M | $371.98 M |
| 08/21/2024 | $1.06 | $1.08 (1.89%) | $1.08 | $1.04 | 2.71 M | $390.04 M |
| 08/20/2024 | $1.12 | $1.06 (-5.36%) | $1.14 | $1.05 | 3.78 M | $382.81 M |
| 08/19/2024 | $1.09 | $1.10 (0.92%) | $1.11 | $1.07 | 2.98 M | $397.26 M |
| 08/16/2024 | $0.96 | $1.11 (15.95%) | $1.13 | $0.96 | 17.54 M | $400.87 M |
| 08/15/2024 | $0.93 | $0.95 (2%) | $0.99 | $0.92 | 5.26 M | $342.26 M |
| 08/14/2024 | $0.88 | $0.91 (3.51%) | $0.93 | $0.86 | 3.92 M | $328.97 M |
| 08/13/2024 | $0.91 | $0.89 (-2.32%) | $0.94 | $0.85 | 5.12 M | $322.32 M |
| 08/12/2024 | $0.83 | $0.93 (11.75%) | $0.95 | $0.83 | 7.24 M | $335.29 M |
| 08/09/2024 | $0.83 | $0.80 (-3.69%) | $0.84 | $0.76 | 2.68 M | $244.50 M |
| 08/08/2024 | $0.83 | $0.83 (-0.04%) | $0.84 | $0.78 | 3.33 M | $253.33 M |
| 08/07/2024 | $0.90 | $0.81 (-9.69%) | $0.90 | $0.81 | 6.80 M | $248.17 M |
| 08/06/2024 | $0.93 | $0.87 (-5.92%) | $0.94 | $0.87 | 5.52 M | $267.13 M |
| 08/05/2024 | $0.93 | $0.94 (0.48%) | $0.97 | $0.91 | 3.64 M | $286.82 M |
| 08/02/2024 | $1.06 | $0.99 (-6.51%) | $1.06 | $0.97 | 6.54 M | $302.58 M |
| 08/01/2024 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.01 | 4.29 M | $314.48 M |
| 07/31/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 3.82 M | $320.59 M |
| 07/30/2024 | $1.06 | $1.06 (0%) | $1.08 | $1.04 | 1.66 M | $323.64 M |
| 07/29/2024 | $1.06 | $1.07 (0.94%) | $1.07 | $1.03 | 1.78 M | $326.70 M |
| 07/26/2024 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.03 | 4.34 M | $326.70 M |
| 07/25/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.02 | 5.84 M | $326.70 M |
| 07/24/2024 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.06 | 3.94 M | $326.70 M |
| 07/23/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.06 | 2.47 M | $335.86 M |
| 07/22/2024 | $1.07 | $1.11 (3.74%) | $1.11 | $1.03 | 2.63 M | $338.91 M |
| 07/19/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 1.32 M | $323.64 M |
| 07/18/2024 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.07 | 2.95 M | $335.86 M |
| 07/17/2024 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.11 | 2.82 M | $345.02 M |
| 07/16/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.14 | 3.70 M | $354.18 M |
| 07/15/2024 | $1.16 | $1.16 (0%) | $1.17 | $1.13 | 2.81 M | $354.18 M |
| 07/12/2024 | $1.12 | $1.16 (3.57%) | $1.16 | $1.12 | 3.99 M | $354.18 M |
| 07/11/2024 | $1.10 | $1.13 (2.73%) | $1.14 | $1.07 | 4.90 M | $345.02 M |
| 07/10/2024 | $1.07 | $1.08 (0.93%) | $1.11 | $1.05 | 2.87 M | $329.75 M |
| 07/09/2024 | $1.03 | $1.05 (1.94%) | $1.06 | $1.02 | 1.44 M | $320.59 M |
| 07/08/2024 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.02 | 1.67 M | $320.59 M |
| 07/05/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.05 | 2.33 M | $329.75 M |
| 07/03/2024 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.04 | 1.20 M | $326.70 M |
| 07/02/2024 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.01 | 1.76 M | $314.48 M |
| 07/01/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.05 | 1.17 M | $323.64 M |