5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
-10.20%
3 MONTH PERFORMANCE
+1.63%
6 MONTH PERFORMANCE
+2.06%
YEAR-TO-DATE PERFORMANCE
+28.45%
1 YEAR PERFORMANCE
-46.29%
i-80 Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $0.66 | $0.63 (-5.24%) | $0.66 | $0.62 | 2.29 M | $269.76 M |
| 07/14/2025 | $0.65 | $0.65 (0.62%) | $0.68 | $0.63 | 4.48 M | $282.10 M |
| 07/11/2025 | $0.62 | $0.64 (3.64%) | $0.65 | $0.61 | 3.20 M | $276.23 M |
| 07/10/2025 | $0.61 | $0.62 (1.36%) | $0.62 | $0.59 | 2.44 M | $266.70 M |
| 07/09/2025 | $0.61 | $0.60 (-1.54%) | $0.61 | $0.60 | 2.12 M | $259.06 M |
| 07/08/2025 | $0.63 | $0.60 (-4.16%) | $0.64 | $0.59 | 3.98 M | $260.44 M |
| 07/07/2025 | $0.63 | $0.63 (-0.27%) | $0.64 | $0.60 | 3.47 M | $269.59 M |
| 07/03/2025 | $0.63 | $0.63 (0.4%) | $0.63 | $0.62 | 1.93 M | $272.52 M |
| 07/02/2025 | $0.62 | $0.64 (2.13%) | $0.65 | $0.61 | 4.22 M | $274.55 M |
| 07/01/2025 | $0.62 | $0.63 (1.16%) | $0.63 | $0.60 | 5.15 M | $271.66 M |
| 06/30/2025 | $0.64 | $0.60 (-6.5%) | $0.65 | $0.59 | 10.63 M | $258.11 M |
| 06/27/2025 | $0.63 | $0.61 (-4.41%) | $0.65 | $0.61 | 45.87 M | $260.96 M |
| 06/26/2025 | $0.65 | $0.65 (0.25%) | $0.68 | $0.64 | 5.53 M | $279.98 M |
| 06/25/2025 | $0.68 | $0.65 (-4.42%) | $0.68 | $0.64 | 4.02 M | $279.55 M |
| 06/24/2025 | $0.69 | $0.68 (-1.35%) | $0.70 | $0.66 | 3.73 M | $293.01 M |
| 06/23/2025 | $0.70 | $0.70 (-0.71%) | $0.72 | $0.68 | 7.97 M | $299.78 M |
| 06/20/2025 | $0.72 | $0.69 (-3.68%) | $0.72 | $0.67 | 25.48 M | $299.31 M |
| 06/18/2025 | $0.72 | $0.72 (-0.24%) | $0.73 | $0.69 | 13.21 M | $309.83 M |
| 06/17/2025 | $0.70 | $0.71 (1.02%) | $0.72 | $0.69 | 7.74 M | $304.31 M |
| 06/16/2025 | $0.68 | $0.69 (2.18%) | $0.71 | $0.68 | 16.49 M | $299.26 M |
| 06/13/2025 | $0.68 | $0.67 (-1.99%) | $0.69 | $0.66 | 12.99 M | $287.45 M |
| 06/12/2025 | $0.70 | $0.66 (-5.28%) | $0.70 | $0.65 | 13.16 M | $285.55 M |
| 06/11/2025 | $0.62 | $0.66 (5.44%) | $0.70 | $0.62 | 28.01 M | $284.04 M |
| 06/10/2025 | $0.65 | $0.62 (-4.5%) | $0.65 | $0.61 | 9.44 M | $267.43 M |
| 06/09/2025 | $0.61 | $0.65 (5.8%) | $0.66 | $0.61 | 14.32 M | $278.69 M |
| 06/06/2025 | $0.61 | $0.60 (-0.43%) | $0.62 | $0.60 | 6.97 M | $260.66 M |
| 06/05/2025 | $0.63 | $0.60 (-3.89%) | $0.64 | $0.59 | 8.40 M | $259.19 M |
| 06/04/2025 | $0.56 | $0.61 (10.03%) | $0.62 | $0.55 | 25.89 M | $265.10 M |
| 06/03/2025 | $0.55 | $0.55 (1.54%) | $0.56 | $0.54 | 9.70 M | $238.70 M |
| 06/02/2025 | $0.51 | $0.55 (7.06%) | $0.55 | $0.51 | 10.46 M | $235.51 M |
| 05/30/2025 | $0.51 | $0.50 (-0.65%) | $0.51 | $0.50 | 4.94 M | $217.01 M |
| 05/29/2025 | $0.52 | $0.51 (-1.96%) | $0.53 | $0.50 | 6.24 M | $220.33 M |
| 05/28/2025 | $0.52 | $0.52 (-0.19%) | $0.54 | $0.51 | 6.44 M | $224.82 M |
| 05/27/2025 | $0.51 | $0.53 (3.75%) | $0.54 | $0.51 | 8.96 M | $228.22 M |
| 05/23/2025 | $0.53 | $0.52 (-1.6%) | $0.53 | $0.51 | 4.57 M | $223.48 M |
| 05/22/2025 | $0.54 | $0.52 (-3.36%) | $0.54 | $0.51 | 4.94 M | $223.22 M |
| 05/21/2025 | $0.54 | $0.54 (-0.41%) | $0.56 | $0.53 | 5.07 M | $231.98 M |
| 05/20/2025 | $0.54 | $0.54 (0.81%) | $0.55 | $0.53 | 5.95 M | $234.82 M |
| 05/19/2025 | $0.51 | $0.54 (5.45%) | $0.54 | $0.51 | 4.30 M | $231.98 M |
| 05/16/2025 | $0.50 | $0.51 (2.13%) | $0.51 | $0.49 | 13.05 M | $219.25 M |
| 05/15/2025 | $0.50 | $0.51 (2.09%) | $0.51 | $0.49 | 2.70 M | $218.91 M |
| 05/14/2025 | $0.50 | $0.49 (-2.9%) | $0.50 | $0.48 | 5.08 M | $209.42 M |
| 05/13/2025 | $0.51 | $0.50 (-1.16%) | $0.51 | $0.49 | 8.75 M | $217.44 M |
| 05/12/2025 | $0.52 | $0.50 (-3.25%) | $0.52 | $0.50 | 30.15 M | $217.01 M |
| 05/09/2025 | $0.50 | $0.54 (8.02%) | $0.56 | $0.49 | 50.67 M | $232.97 M |
| 05/08/2025 | $0.62 | $0.60 (-2.58%) | $0.65 | $0.60 | 3.49 M | $259.28 M |
| 05/07/2025 | $0.60 | $0.62 (2.53%) | $0.63 | $0.60 | 4.39 M | $265.36 M |
| 05/06/2025 | $0.58 | $0.61 (4.4%) | $0.61 | $0.58 | 5.59 M | $261.18 M |
| 05/05/2025 | $0.59 | $0.57 (-3.06%) | $0.59 | $0.56 | 5.61 M | $246.30 M |
| 05/02/2025 | $0.62 | $0.58 (-5.72%) | $0.62 | $0.58 | 3.23 M | $251.90 M |
| 05/01/2025 | $0.61 | $0.61 (-0.44%) | $0.63 | $0.59 | 2.90 M | $234.71 M |
| 04/30/2025 | $0.62 | $0.61 (-0.94%) | $0.63 | $0.61 | 2.20 M | $237.37 M |
| 04/29/2025 | $0.65 | $0.63 (-3.41%) | $0.65 | $0.63 | 2.33 M | $241.62 M |
| 04/28/2025 | $0.62 | $0.65 (3.7%) | $0.67 | $0.62 | 3.90 M | $250.09 M |
| 04/25/2025 | $0.63 | $0.63 (1.2%) | $0.63 | $0.62 | 1.92 M | $244.44 M |
| 04/24/2025 | $0.64 | $0.63 (-1.48%) | $0.64 | $0.61 | 4.13 M | $243.67 M |
| 04/23/2025 | $0.60 | $0.63 (4.52%) | $0.63 | $0.60 | 3.59 M | $242.36 M |
| 04/22/2025 | $0.63 | $0.61 (-4.18%) | $0.64 | $0.60 | 5.62 M | $233.86 M |
| 04/21/2025 | $0.64 | $0.61 (-3.84%) | $0.65 | $0.61 | 3.27 M | $237.26 M |
| 04/17/2025 | $0.61 | $0.61 (-0.16%) | $0.62 | $0.59 | 3.94 M | $236.52 M |
| 04/16/2025 | $0.62 | $0.61 (-1.13%) | $0.65 | $0.61 | 4.50 M | $236.91 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.
