5 DAY PERFORMANCE
+17.11%
1 MONTH PERFORMANCE
+8.54%
3 MONTH PERFORMANCE
-5.32%
6 MONTH PERFORMANCE
+100.00%
YEAR-TO-DATE PERFORMANCE
+21.92%
1 YEAR PERFORMANCE
+193.97%
i-80 Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.54 | $1.59 (3.58%) | $1.61 | $1.53 | 13.77 M | $1.30 B |
| 05/05/2026 | $1.51 | $1.46 (-3.31%) | $1.53 | $1.46 | 5.05 M | $1.21 B |
| 05/04/2026 | $1.50 | $1.50 (0%) | $1.53 | $1.48 | 8.56 M | $1.24 B |
| 05/01/2026 | $1.50 | $1.52 (1.33%) | $1.53 | $1.48 | 4.37 M | $1.26 B |
| 04/30/2026 | $1.50 | $1.50 (0%) | $1.53 | $1.49 | 6.65 M | $1.24 B |
| 04/29/2026 | $1.50 | $1.47 (-2%) | $1.51 | $1.47 | 6.36 M | $1.21 B |
| 04/28/2026 | $1.54 | $1.51 (-1.95%) | $1.56 | $1.49 | 9.90 M | $1.25 B |
| 04/27/2026 | $1.57 | $1.58 (0.64%) | $1.59 | $1.54 | 6.58 M | $1.30 B |
| 04/24/2026 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.54 | 10.91 M | $1.29 B |
| 04/23/2026 | $1.58 | $1.55 (-1.9%) | $1.60 | $1.52 | 14.26 M | $1.28 B |
| 04/22/2026 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.58 | 7.41 M | $1.30 B |
| 04/21/2026 | $1.69 | $1.59 (-5.92%) | $1.70 | $1.59 | 17.20 M | $1.31 B |
| 04/20/2026 | $1.64 | $1.70 (3.66%) | $1.72 | $1.62 | 17.36 M | $1.40 B |
| 04/17/2026 | $1.64 | $1.66 (1.22%) | $1.73 | $1.64 | 12.81 M | $1.37 B |
| 04/16/2026 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.60 | 13.55 M | $1.33 B |
| 04/15/2026 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.60 | 27.33 M | $1.33 B |
| 04/14/2026 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.65 | 17.50 M | $1.37 B |
| 04/13/2026 | $1.66 | $1.67 (0.6%) | $1.69 | $1.65 | 9.71 M | $1.38 B |
| 04/10/2026 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.67 | 19.19 M | $1.39 B |
| 04/09/2026 | $1.71 | $1.68 (-1.75%) | $1.76 | $1.67 | 21.84 M | $1.39 B |
| 04/08/2026 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.66 | 35.49 M | $1.40 B |
| 04/07/2026 | $1.64 | $1.66 (1.22%) | $1.67 | $1.57 | 25.27 M | $1.37 B |
| 04/06/2026 | $1.67 | $1.64 (-1.8%) | $1.73 | $1.62 | 32.27 M | $1.35 B |
| 04/02/2026 | $1.48 | $1.66 (12.16%) | $1.69 | $1.48 | 26.63 M | $1.37 B |
| 04/01/2026 | $1.56 | $1.61 (3.21%) | $1.62 | $1.52 | 22.21 M | $1.33 B |
| 03/31/2026 | $1.45 | $1.52 (4.83%) | $1.53 | $1.44 | 25.76 M | $1.26 B |
| 03/30/2026 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.38 | 13.56 M | $1.16 B |
| 03/27/2026 | $1.34 | $1.43 (6.72%) | $1.46 | $1.31 | 18.65 M | $1.18 B |
| 03/26/2026 | $1.36 | $1.33 (-2.21%) | $1.40 | $1.31 | 7.64 M | $1.10 B |
| 03/25/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.37 | 10.37 M | $1.15 B |
| 03/24/2026 | $1.30 | $1.35 (3.85%) | $1.38 | $1.27 | 27.54 M | $1.11 B |
| 03/23/2026 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.27 | 29.08 M | $1.08 B |
| 03/20/2026 | $1.35 | $1.27 (-5.93%) | $1.37 | $1.27 | 31.98 M | $1.05 B |
| 03/19/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.23 | 90.94 M | $1.09 B |
| 03/18/2026 | $1.48 | $1.40 (-5.41%) | $1.52 | $1.31 | 116.87 M | $1.16 B |
| 03/17/2026 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.62 | 5.82 M | $1.34 B |
| 03/16/2026 | $1.66 | $1.67 (0.6%) | $1.70 | $1.62 | 7.22 M | $1.38 B |
| 03/13/2026 | $1.73 | $1.66 (-4.05%) | $1.75 | $1.63 | 12.71 M | $1.37 B |
| 03/12/2026 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.73 | 6.79 M | $1.43 B |
| 03/11/2026 | $1.82 | $1.82 (0%) | $1.84 | $1.75 | 6.39 M | $1.50 B |
| 03/10/2026 | $1.81 | $1.84 (1.66%) | $1.88 | $1.81 | 7.54 M | $1.52 B |
| 03/09/2026 | $1.71 | $1.77 (3.51%) | $1.79 | $1.65 | 9.94 M | $1.46 B |
| 03/06/2026 | $1.74 | $1.75 (0.57%) | $1.81 | $1.72 | 5.54 M | $1.45 B |
| 03/05/2026 | $1.81 | $1.76 (-2.76%) | $1.81 | $1.72 | 8.82 M | $1.45 B |
| 03/04/2026 | $1.92 | $1.82 (-5.21%) | $1.95 | $1.81 | 6.14 M | $1.50 B |
| 03/03/2026 | $1.87 | $1.89 (1.07%) | $1.94 | $1.83 | 8.10 M | $1.56 B |
| 03/02/2026 | $2.15 | $2.05 (-4.65%) | $2.15 | $1.97 | 9.15 M | $1.69 B |
| 02/27/2026 | $2.00 | $2.08 (4%) | $2.08 | $1.96 | 9.46 M | $1.72 B |
| 02/26/2026 | $1.92 | $2.00 (4.17%) | $2.00 | $1.88 | 7.04 M | $1.65 B |
| 02/25/2026 | $1.94 | $1.92 (-1.03%) | $2.01 | $1.92 | 9.28 M | $1.59 B |
| 02/24/2026 | $1.85 | $1.93 (4.32%) | $1.94 | $1.82 | 7.37 M | $1.59 B |
| 02/23/2026 | $1.91 | $1.89 (-1.05%) | $2.04 | $1.86 | 9.16 M | $1.56 B |
| 02/20/2026 | $1.88 | $1.88 (0%) | $1.92 | $1.79 | 14.35 M | $1.55 B |
| 02/19/2026 | $1.95 | $1.95 (0%) | $1.97 | $1.89 | 6.82 M | $13.10 B |
| 02/18/2026 | $1.92 | $1.92 (0%) | $1.96 | $1.89 | 8.58 M | $12.90 B |
| 02/17/2026 | $1.89 | $1.90 (0.53%) | $1.91 | $1.84 | 8.22 M | $12.76 B |
| 02/13/2026 | $2.00 | $1.94 (-3%) | $2.03 | $1.88 | 10.46 M | $1.58 B |
| 02/12/2026 | $2.20 | $1.94 (-11.82%) | $2.24 | $1.92 | 25.09 M | $1.58 B |
| 02/11/2026 | $2.02 | $2.08 (2.97%) | $2.10 | $1.97 | 8.02 M | $1.70 B |
| 02/10/2026 | $1.97 | $1.99 (1.02%) | $2.02 | $1.92 | 6.16 M | $1.62 B |
| 02/09/2026 | $1.90 | $2.00 (5.26%) | $2.03 | $1.90 | 11.45 M | $1.63 B |
| 02/06/2026 | $1.73 | $1.88 (8.67%) | $1.88 | $1.73 | 8.85 M | $1.53 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.
