5 DAY PERFORMANCE
-11.74%
1 MONTH PERFORMANCE
-12.70%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
-47.17%
YEAR-TO-DATE PERFORMANCE
+15.46%
1 YEAR PERFORMANCE
-63.64%
i-80 Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.64 | $0.63 (-1.08%) | $0.65 | $0.63 | 3.64 M | $245.45 M |
| 03/11/2025 | $0.63 | $0.63 (0.65%) | $0.65 | $0.62 | 2.23 M | $245.06 M |
| 03/10/2025 | $0.63 | $0.60 (-3.89%) | $0.65 | $0.58 | 5.46 M | $232.70 M |
| 03/07/2025 | $0.69 | $0.63 (-7.78%) | $0.69 | $0.60 | 8.00 M | $245.22 M |
| 03/06/2025 | $0.77 | $0.69 (-9.33%) | $0.77 | $0.65 | 7.29 M | $268.06 M |
| 03/05/2025 | $0.74 | $0.74 (0.38%) | $0.79 | $0.74 | 3.56 M | $285.99 M |
| 03/04/2025 | $0.78 | $0.72 (-7.69%) | $0.79 | $0.72 | 2.51 M | $278.26 M |
| 03/03/2025 | $0.80 | $0.77 (-3.78%) | $0.81 | $0.75 | 2.25 M | $297.51 M |
| 02/28/2025 | $0.75 | $0.77 (3.19%) | $0.80 | $0.74 | 4.39 M | $299.09 M |
| 02/27/2025 | $0.79 | $0.75 (-5.03%) | $0.80 | $0.75 | 2.27 M | $289.86 M |
| 02/26/2025 | $0.78 | $0.80 (2.52%) | $0.81 | $0.78 | 2.04 M | $309.26 M |
| 02/25/2025 | $0.82 | $0.77 (-5.81%) | $0.82 | $0.77 | 3.32 M | $298.74 M |
| 02/24/2025 | $0.83 | $0.83 (-0.52%) | $0.84 | $0.78 | 2.28 M | $319.38 M |
| 02/21/2025 | $0.83 | $0.83 (-0.17%) | $0.85 | $0.81 | 4.54 M | $320.50 M |
| 02/20/2025 | $0.76 | $0.80 (5.01%) | $0.81 | $0.75 | 2.82 M | $309.68 M |
| 02/19/2025 | $0.78 | $0.76 (-2.31%) | $0.78 | $0.75 | 2.84 M | $294.42 M |
| 02/18/2025 | $0.71 | $0.76 (7.63%) | $0.77 | $0.69 | 3.61 M | $293.84 M |
| 02/14/2025 | $0.72 | $0.70 (-2.87%) | $0.74 | $0.67 | 4.07 M | $270.38 M |
| 02/13/2025 | $0.67 | $0.70 (5.21%) | $0.71 | $0.65 | 6.35 M | $272.43 M |
| 02/12/2025 | $0.60 | $0.64 (6.92%) | $0.65 | $0.60 | 3.12 M | $247.92 M |
| 02/11/2025 | $0.62 | $0.60 (-2.19%) | $0.62 | $0.60 | 5.92 M | $233.24 M |
| 02/10/2025 | $0.59 | $0.61 (3.3%) | $0.63 | $0.59 | 6.23 M | $237.26 M |
| 02/07/2025 | $0.60 | $0.57 (-4.12%) | $0.60 | $0.57 | 3.57 M | $221.22 M |
| 02/06/2025 | $0.56 | $0.59 (4.23%) | $0.59 | $0.56 | 3.32 M | $226.86 M |
| 02/05/2025 | $0.58 | $0.57 (-2.38%) | $0.59 | $0.55 | 7.55 M | $218.82 M |
| 02/04/2025 | $0.57 | $0.58 (0.81%) | $0.58 | $0.56 | 2.50 M | $222.61 M |
| 02/03/2025 | $0.56 | $0.56 (0.91%) | $0.58 | $0.55 | 3.49 M | $217.58 M |
| 01/31/2025 | $0.59 | $0.57 (-4.02%) | $0.59 | $0.56 | 1.93 M | $218.86 M |
| 01/30/2025 | $0.56 | $0.57 (1.38%) | $0.59 | $0.56 | 2.59 M | $219.36 M |
| 01/29/2025 | $0.54 | $0.55 (1.27%) | $0.56 | $0.54 | 1.76 M | $212.56 M |
| 01/28/2025 | $0.53 | $0.54 (1.97%) | $0.54 | $0.53 | 2.65 M | $209.89 M |
| 01/27/2025 | $0.55 | $0.53 (-3.19%) | $0.55 | $0.51 | 2.30 M | $205.45 M |
| 01/24/2025 | $0.56 | $0.56 (-0.88%) | $0.58 | $0.56 | 3.19 M | $214.53 M |
| 01/23/2025 | $0.54 | $0.55 (1.85%) | $0.57 | $0.52 | 2.39 M | $212.56 M |
| 01/22/2025 | $0.56 | $0.54 (-3.55%) | $0.57 | $0.54 | 1.61 M | $210.01 M |
| 01/21/2025 | $0.57 | $0.57 (-1.13%) | $0.57 | $0.55 | 6.26 M | $218.90 M |
| 01/17/2025 | $0.61 | $0.57 (-6.57%) | $0.62 | $0.57 | 3.10 M | $221.06 M |
| 01/16/2025 | $0.61 | $0.61 (0.89%) | $0.64 | $0.60 | 3.13 M | $235.90 M |
| 01/15/2025 | $0.61 | $0.61 (-0.34%) | $0.63 | $0.59 | 2.69 M | $234.94 M |
| 01/14/2025 | $0.57 | $0.61 (6.18%) | $0.61 | $0.55 | 3.04 M | $234.55 M |
| 01/13/2025 | $0.56 | $0.57 (2.16%) | $0.57 | $0.53 | 3.18 M | $220.68 M |
| 01/10/2025 | $0.58 | $0.57 (-3.1%) | $0.59 | $0.55 | 1.91 M | $218.94 M |
| 01/08/2025 | $0.57 | $0.55 (-2.99%) | $0.57 | $0.53 | 2.14 M | $213.30 M |
| 01/07/2025 | $0.57 | $0.56 (-2.58%) | $0.60 | $0.54 | 2.57 M | $216.00 M |
| 01/06/2025 | $0.59 | $0.56 (-5.73%) | $0.60 | $0.56 | 1.89 M | $214.96 M |
| 01/03/2025 | $0.59 | $0.59 (-1.11%) | $0.61 | $0.58 | 5.07 M | $226.78 M |
| 01/02/2025 | $0.54 | $0.60 (9.81%) | $0.60 | $0.52 | 5.60 M | $231.07 M |
| 12/31/2024 | $0.48 | $0.49 (0.79%) | $0.51 | $0.48 | 8.35 M | $187.44 M |
| 12/30/2024 | $0.51 | $0.48 (-5.83%) | $0.51 | $0.48 | 7.07 M | $186.01 M |
| 12/27/2024 | $0.52 | $0.51 (-3.13%) | $0.53 | $0.50 | 21.31 M | $196.48 M |
| 12/26/2024 | $0.51 | $0.53 (3.5%) | $0.56 | $0.51 | 8.51 M | $204.68 M |
| 12/24/2024 | $0.51 | $0.51 (-0.49%) | $0.51 | $0.50 | 1.13 M | $196.10 M |
| 12/23/2024 | $0.52 | $0.51 (-1.3%) | $0.53 | $0.49 | 8.35 M | $197.30 M |
| 12/20/2024 | $0.49 | $0.52 (6.29%) | $0.53 | $0.48 | 9.54 M | $201.28 M |
| 12/19/2024 | $0.50 | $0.48 (-3.86%) | $0.51 | $0.48 | 3.57 M | $185.97 M |
| 12/18/2024 | $0.53 | $0.50 (-5.43%) | $0.54 | $0.49 | 8.20 M | $192.35 M |
| 12/17/2024 | $0.51 | $0.53 (2.45%) | $0.54 | $0.50 | 12.56 M | $203.40 M |
| 12/16/2024 | $0.54 | $0.51 (-4.89%) | $0.54 | $0.51 | 10.11 M | $197.57 M |
| 12/13/2024 | $0.56 | $0.53 (-4.81%) | $0.57 | $0.52 | 2.32 M | $204.21 M |
| 12/12/2024 | $0.57 | $0.56 (-2.63%) | $0.57 | $0.55 | 1.95 M | $214.49 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.
