5 DAY PERFORMANCE
+37.98%
1 MONTH PERFORMANCE
+26.24%
3 MONTH PERFORMANCE
+19.46%
6 MONTH PERFORMANCE
-5.32%
YEAR-TO-DATE PERFORMANCE
+21.92%
1 YEAR PERFORMANCE
+202.77%
i-80 Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.50 | $1.52 (1.33%) | $1.55 | $1.49 | 8.12 M | $1.27 B |
| 08/05/2026 | $1.50 | $1.51 (0.67%) | $1.55 | $1.48 | 15.57 M | $1.26 B |
| 08/04/2026 | $1.37 | $1.40 (2.19%) | $1.42 | $1.37 | 12.60 M | $1.17 B |
| 08/03/2026 | $1.29 | $1.34 (3.88%) | $1.35 | $1.28 | 9.62 M | $1.12 B |
| 07/31/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.29 | 4.85 M | $1.08 B |
| 07/30/2026 | $1.30 | $1.34 (3.08%) | $1.34 | $1.28 | 4.35 M | $1.12 B |
| 07/29/2026 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.25 | 5.43 M | $1.06 B |
| 07/28/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.28 | 4.49 M | $1.08 B |
| 07/27/2026 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.31 | 8.19 M | $1.12 B |
| 07/24/2026 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.35 | 8.67 M | $1.14 B |
| 07/23/2026 | $1.38 | $1.38 (0%) | $1.41 | $1.35 | 9.50 M | $1.16 B |
| 07/22/2026 | $1.38 | $1.42 (2.9%) | $1.43 | $1.37 | 11.53 M | $1.19 B |
| 07/21/2026 | $1.30 | $1.35 (3.85%) | $1.36 | $1.27 | 9.61 M | $1.13 B |
| 07/20/2026 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.25 | 6.20 M | $1.05 B |
| 07/17/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.24 | 15.57 M | $1.08 B |
| 07/16/2026 | $1.33 | $1.26 (-5.26%) | $1.35 | $1.24 | 17.32 M | $1.05 B |
| 07/15/2026 | $1.34 | $1.34 (0%) | $1.38 | $1.32 | 8.55 M | $1.12 B |
| 07/14/2026 | $1.39 | $1.36 (-2.16%) | $1.42 | $1.35 | 6.74 M | $1.14 B |
| 07/13/2026 | $1.39 | $1.34 (-3.6%) | $1.40 | $1.33 | 11.42 M | $1.12 B |
| 07/10/2026 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.39 | 8.09 M | $1.17 B |
| 07/09/2026 | $1.39 | $1.44 (3.6%) | $1.47 | $1.37 | 8.63 M | $1.21 B |
| 07/08/2026 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.33 | 8.93 M | $1.14 B |
| 07/07/2026 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.40 | 8.51 M | $1.18 B |
| 07/06/2026 | $1.50 | $1.46 (-2.67%) | $1.53 | $1.45 | 7.23 M | $1.22 B |
| 07/02/2026 | $1.49 | $1.49 (0%) | $1.54 | $1.45 | 13.82 M | $1.25 B |
| 07/01/2026 | $1.45 | $1.45 (0%) | $1.50 | $1.45 | 5.48 M | $1.21 B |
| 06/30/2026 | $1.43 | $1.44 (0.7%) | $1.46 | $1.41 | 10.29 M | $1.21 B |
| 06/29/2026 | $1.45 | $1.44 (-0.69%) | $1.46 | $1.39 | 7.23 M | $1.21 B |
| 06/26/2026 | $1.41 | $1.42 (0.71%) | $1.48 | $1.39 | 11.28 M | $1.19 B |
| 06/25/2026 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.38 | 6.68 M | $1.16 B |
| 06/24/2026 | $1.37 | $1.39 (1.46%) | $1.41 | $1.36 | 10.33 M | $1.16 B |
| 06/23/2026 | $1.46 | $1.42 (-2.74%) | $1.50 | $1.42 | 10.69 M | $1.19 B |
| 06/22/2026 | $1.49 | $1.50 (0.67%) | $1.56 | $1.48 | 17.27 M | $1.26 B |
| 06/18/2026 | $1.53 | $1.55 (1.31%) | $1.57 | $1.52 | 14.16 M | $1.30 B |
| 06/17/2026 | $1.57 | $1.52 (-3.18%) | $1.62 | $1.52 | 13.69 M | $1.27 B |
| 06/16/2026 | $1.57 | $1.58 (0.64%) | $1.62 | $1.54 | 7.13 M | $1.32 B |
| 06/15/2026 | $1.56 | $1.56 (0%) | $1.61 | $1.55 | 20.65 M | $1.31 B |
| 06/12/2026 | $1.46 | $1.48 (1.37%) | $1.50 | $1.44 | 4.85 M | $1.24 B |
| 06/11/2026 | $1.36 | $1.44 (5.88%) | $1.46 | $1.36 | 9.90 M | $1.21 B |
| 06/10/2026 | $1.36 | $1.37 (0.74%) | $1.41 | $1.36 | 9.29 M | $1.15 B |
| 06/09/2026 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.36 | 11.27 M | $1.17 B |
| 06/08/2026 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.39 | 8.07 M | $1.17 B |
| 06/05/2026 | $1.54 | $1.43 (-7.14%) | $1.57 | $1.42 | 12.23 M | $1.20 B |
| 06/04/2026 | $1.55 | $1.58 (1.94%) | $1.60 | $1.54 | 8.96 M | $1.32 B |
| 06/03/2026 | $1.59 | $1.53 (-3.77%) | $1.60 | $1.52 | 6.29 M | $1.28 B |
| 06/02/2026 | $1.62 | $1.62 (0%) | $1.63 | $1.57 | 6.91 M | $1.36 B |
| 06/01/2026 | $1.58 | $1.60 (1.27%) | $1.65 | $1.56 | 7.37 M | $1.34 B |
| 05/29/2026 | $1.60 | $1.62 (1.25%) | $1.65 | $1.57 | 14.92 M | $1.36 B |
| 05/28/2026 | $1.56 | $1.60 (2.56%) | $1.63 | $1.52 | 7.08 M | $1.34 B |
| 05/27/2026 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.55 | 4.49 M | $1.30 B |
| 05/26/2026 | $1.54 | $1.62 (5.19%) | $1.65 | $1.53 | 11.84 M | $1.36 B |
| 05/22/2026 | $1.51 | $1.52 (0.66%) | $1.53 | $1.47 | 4.54 M | $1.27 B |
| 05/21/2026 | $1.44 | $1.49 (3.47%) | $1.52 | $1.44 | 4.31 M | $1.25 B |
| 05/20/2026 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.47 | 12.55 M | $1.24 B |
| 05/19/2026 | $1.45 | $1.48 (2.07%) | $1.48 | $1.42 | 8.79 M | $1.24 B |
| 05/18/2026 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.45 | 5.32 M | $1.22 B |
| 05/15/2026 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.44 | 30.29 M | $1.24 B |
| 05/14/2026 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.51 | 9.76 M | $1.31 B |
| 05/13/2026 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.53 | 24.66 M | $1.31 B |
| 05/12/2026 | $1.58 | $1.59 (0.63%) | $1.62 | $1.54 | 7.29 M | $1.33 B |
| 05/11/2026 | $1.60 | $1.60 (0%) | $1.63 | $1.57 | 11.80 M | $1.34 B |
| 05/08/2026 | $1.54 | $1.58 (2.6%) | $1.58 | $1.52 | 8.45 M | $1.32 B |
| 05/07/2026 | $1.60 | $1.49 (-6.88%) | $1.65 | $1.48 | 31.51 M | $1.25 B |
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.
