i-80 Gold Corp. Common Shares (IAUX)

0.5663Last Price

-0.0013 (-0.23%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.59	0.59	0.56	0.57	1,934,264	0.57
1/30/2025	0.56	0.59	0.56	0.57	2,585,952	0.57
1/29/2025	0.54	0.56	0.54	0.55	1,757,267	0.55
1/28/2025	0.53	0.54	0.53	0.54	2,630,990	0.54
1/27/2025	0.55	0.55	0.51	0.53	2,299,079	0.53
1/24/2025	0.56	0.58	0.56	0.56	3,193,011	0.56
1/23/2025	0.54	0.57	0.52	0.55	2,394,056	0.55
1/22/2025	0.56	0.57	0.54	0.54	1,613,698	0.54
1/21/2025	0.57	0.57	0.55	0.57	6,264,517	0.57
1/17/2025	0.61	0.62	0.57	0.57	3,100,360	0.57
1/16/2025	0.60	0.64	0.60	0.61	3,131,088	0.61
1/15/2025	0.61	0.63	0.59	0.61	2,691,494	0.61
1/14/2025	0.57	0.61	0.55	0.61	3,035,592	0.61
1/13/2025	0.56	0.57	0.53	0.57	3,184,398	0.57
1/10/2025	0.58	0.59	0.55	0.57	1,909,684	0.57
1/08/2025	0.57	0.57	0.53	0.55	2,141,628	0.55
1/07/2025	0.57	0.60	0.54	0.56	2,566,200	0.56
1/06/2025	0.59	0.60	0.56	0.56	1,890,716	0.56
1/03/2025	0.59	0.61	0.57	0.59	5,065,679	0.59
1/02/2025	0.54	0.60	0.52	0.60	5,584,068	0.60
12/31/2024	0.48	0.00	0.48	0.48	0	0.48
12/30/2024	0.51	0.51	0.48	0.48	7,071,862	0.48
12/27/2024	0.52	0.53	0.50	0.51	21,310,315	0.51
12/26/2024	0.51	0.56	0.51	0.53	8,512,951	0.53
12/24/2024	0.51	0.51	0.50	0.51	1,128,658	0.51
12/23/2024	0.52	0.53	0.49	0.51	8,351,225	0.51
12/20/2024	0.49	0.53	0.48	0.52	9,538,325	0.52
12/19/2024	0.50	0.51	0.48	0.49	3,370,342	0.49
12/18/2024	0.53	0.54	0.49	0.50	8,195,190	0.50
12/17/2024	0.51	0.54	0.50	0.53	12,555,598	0.53
12/16/2024	0.54	0.54	0.51	0.51	10,108,782	0.51
12/13/2024	0.56	0.57	0.52	0.53	2,319,556	0.53
12/12/2024	0.57	0.57	0.55	0.56	1,946,005	0.56
12/11/2024	0.57	0.59	0.57	0.58	2,460,588	0.58
12/10/2024	0.59	0.60	0.57	0.58	3,944,780	0.58
12/09/2024	0.60	0.66	0.57	0.58	6,006,253	0.58
12/06/2024	0.59	0.61	0.58	0.59	3,342,146	0.59
12/05/2024	0.56	0.61	0.55	0.60	5,440,742	0.60
12/04/2024	0.58	0.59	0.55	0.56	7,500,814	0.56
12/03/2024	0.64	0.64	0.58	0.58	4,911,522	0.58
12/02/2024	0.62	0.65	0.61	0.61	6,239,187	0.61
11/29/2024	0.67	0.67	0.62	0.63	3,273,978	0.63
11/27/2024	0.73	0.74	0.65	0.66	6,147,522	0.66
11/26/2024	0.67	0.78	0.66	0.72	14,259,909	0.72
11/25/2024	0.60	0.71	0.60	0.67	14,840,564	0.67
11/22/2024	0.69	0.71	0.64	0.65	17,914,625	0.65
11/21/2024	0.57	0.67	0.55	0.67	18,711,764	0.67
11/20/2024	0.56	0.57	0.52	0.56	18,498,459	0.56
11/19/2024	0.50	0.56	0.45	0.55	26,469,375	0.55
11/18/2024	0.38	0.45	0.38	0.45	27,907,457	0.45
11/15/2024	0.40	0.41	0.34	0.35	76,801,972	0.35
11/14/2024	0.41	0.43	0.36	0.39	33,205,514	0.39
11/13/2024	0.54	0.56	0.34	0.40	76,148,443	0.40
11/12/2024	0.94	0.95	0.89	0.91	4,883,915	0.91
11/11/2024	0.98	0.98	0.93	0.93	7,144,991	0.93
11/08/2024	1.01	1.01	0.98	0.99	5,005,312	0.99
11/07/2024	1.09	1.09	0.99	1.02	9,012,455	1.02
11/06/2024	1.02	1.07	1.01	1.06	3,571,152	1.06
11/05/2024	1.04	1.06	1.03	1.06	2,192,190	1.06
11/04/2024	1.05	1.06	1.02	1.04	2,341,936	1.04
11/01/2024	1.08	1.08	1.03	1.04	3,567,214	1.04