5 DAY PERFORMANCE
-22.12%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
+9.97%
6 MONTH PERFORMANCE
+57.22%
YEAR-TO-DATE PERFORMANCE
+95.90%
1 YEAR PERFORMANCE
+59.68%
i-80 Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.25 | $1.27 (1.6%) | $1.33 | $1.25 | 6.27 M | $1.04 B |
| 12/04/2025 | $1.19 | $1.25 (5.04%) | $1.25 | $1.18 | 3.77 M | $1.02 B |
| 12/03/2025 | $1.21 | $1.22 (0.83%) | $1.23 | $1.18 | 2.57 M | $995.04 M |
| 12/02/2025 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.14 | 2.68 M | $970.58 M |
| 12/01/2025 | $1.18 | $1.20 (1.69%) | $1.22 | $1.17 | 6.23 M | $978.73 M |
| 11/28/2025 | $1.10 | $1.17 (6.36%) | $1.17 | $1.10 | 3.63 M | $954.26 M |
| 11/26/2025 | $1.05 | $1.09 (3.81%) | $1.10 | $1.03 | 7.61 M | $889.02 M |
| 11/25/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.00 | 2.51 M | $840.08 M |
| 11/24/2025 | $0.97 | $1.02 (5.15%) | $1.03 | $0.95 | 5.35 M | $831.92 M |
| 11/21/2025 | $0.98 | $0.99 (0.77%) | $1.00 | $0.96 | 9.54 M | $805.41 M |
| 11/20/2025 | $1.09 | $0.98 (-10.42%) | $1.10 | $0.97 | 6.36 M | $796.36 M |
| 11/19/2025 | $1.06 | $1.08 (1.89%) | $1.11 | $1.05 | 4.90 M | $880.86 M |
| 11/18/2025 | $1.01 | $1.05 (3.96%) | $1.07 | $1.00 | 3.28 M | $856.39 M |
| 11/17/2025 | $1.03 | $1.01 (-1.94%) | $1.08 | $1.00 | 4.83 M | $823.77 M |
| 11/14/2025 | $0.97 | $1.00 (3.54%) | $1.02 | $0.93 | 4.61 M | $815.61 M |
| 11/13/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $0.97 | 5.74 M | $831.92 M |
| 11/12/2025 | $0.99 | $1.00 (0.9%) | $1.02 | $0.97 | 3.89 M | $814.79 M |
| 11/11/2025 | $0.98 | $0.98 (0.39%) | $0.99 | $0.95 | 1.81 M | $802.56 M |
| 11/10/2025 | $0.98 | $0.97 (-0.65%) | $1.00 | $0.95 | 5.78 M | $794.40 M |
| 11/07/2025 | $0.89 | $0.94 (5.16%) | $0.94 | $0.89 | 3.01 M | $571.68 M |
| 11/06/2025 | $0.90 | $0.89 (-1.11%) | $0.93 | $0.89 | 2.47 M | $541.27 M |
| 11/05/2025 | $0.92 | $0.89 (-3.65%) | $0.93 | $0.89 | 3.53 M | $541.27 M |
| 11/04/2025 | $0.93 | $0.90 (-2.7%) | $0.93 | $0.90 | 3.94 M | $547.35 M |
| 11/03/2025 | $0.96 | $0.93 (-2.63%) | $0.98 | $0.93 | 3.15 M | $568.52 M |
| 10/31/2025 | $0.98 | $0.97 (-0.73%) | $0.99 | $0.95 | 2.93 M | $591.63 M |
| 10/30/2025 | $0.96 | $0.99 (2.6%) | $0.99 | $0.93 | 1.44 M | $599.05 M |
| 10/29/2025 | $0.97 | $0.96 (-1.42%) | $0.98 | $0.94 | 2.03 M | $581.89 M |
| 10/28/2025 | $0.91 | $0.95 (4.95%) | $0.98 | $0.90 | 3.86 M | $577.64 M |
| 10/27/2025 | $0.96 | $0.92 (-4.09%) | $0.96 | $0.91 | 5.67 M | $559.64 M |
| 10/24/2025 | $0.96 | $0.97 (0.78%) | $0.99 | $0.96 | 5.67 M | $589.92 M |
| 10/23/2025 | $1.01 | $0.97 (-3.7%) | $1.03 | $0.97 | 3.42 M | $591.50 M |
| 10/22/2025 | $0.94 | $1.01 (7.45%) | $1.01 | $0.93 | 11.81 M | $614.25 M |
| 10/21/2025 | $1.03 | $0.98 (-5.04%) | $1.04 | $0.96 | 14.22 M | $594.85 M |
| 10/20/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.05 | 6.02 M | $662.90 M |
| 10/17/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.00 | 9.76 M | $638.58 M |
| 10/16/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.06 | 9.72 M | $668.98 M |
| 10/15/2025 | $1.07 | $1.12 (4.67%) | $1.12 | $1.04 | 7.36 M | $681.15 M |
| 10/14/2025 | $0.98 | $1.04 (6.12%) | $1.06 | $0.97 | 7.92 M | $632.49 M |
| 10/13/2025 | $0.97 | $0.98 (0.59%) | $1.00 | $0.96 | 4.76 M | $593.39 M |
| 10/10/2025 | $0.97 | $0.93 (-3.8%) | $0.97 | $0.92 | 6.40 M | $564.99 M |
| 10/09/2025 | $1.04 | $0.96 (-8.17%) | $1.04 | $0.94 | 6.32 M | $580.80 M |
| 10/08/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $0.99 | 8.57 M | $626.41 M |
| 10/07/2025 | $1.00 | $0.99 (-1%) | $1.01 | $0.98 | 5.40 M | $602.09 M |
| 10/06/2025 | $0.98 | $0.99 (1.37%) | $1.01 | $0.96 | 5.09 M | $601.11 M |
| 10/03/2025 | $0.94 | $0.95 (0.68%) | $0.97 | $0.94 | 5.19 M | $577.76 M |
| 10/02/2025 | $0.96 | $0.94 (-2.05%) | $0.96 | $0.91 | 4.06 M | $570.95 M |
| 10/01/2025 | $0.97 | $0.95 (-2.14%) | $1.00 | $0.94 | 4.87 M | $577.09 M |
| 09/30/2025 | $0.98 | $0.96 (-2.83%) | $0.99 | $0.94 | 2.94 M | $581.04 M |
| 09/29/2025 | $1.02 | $0.99 (-3.43%) | $1.05 | $0.97 | 5.58 M | $599.05 M |
| 09/26/2025 | $0.96 | $0.96 (0.38%) | $0.98 | $0.93 | 4.53 M | $586.03 M |
| 09/25/2025 | $0.94 | $0.95 (0.32%) | $0.96 | $0.93 | 9.44 M | $576.48 M |
| 09/24/2025 | $0.96 | $0.93 (-2.33%) | $0.97 | $0.91 | 2.59 M | $568.27 M |
| 09/23/2025 | $1.00 | $0.95 (-4.93%) | $1.02 | $0.94 | 9.50 M | $578.19 M |
| 09/22/2025 | $1.04 | $0.98 (-6.02%) | $1.04 | $0.94 | 12.63 M | $594.42 M |
| 09/19/2025 | $0.93 | $0.95 (2.15%) | $0.97 | $0.92 | 12.76 M | $577.76 M |
| 09/18/2025 | $0.91 | $0.93 (1.53%) | $0.94 | $0.86 | 8.87 M | $564.99 M |
| 09/17/2025 | $0.88 | $0.91 (3.95%) | $0.92 | $0.87 | 12.43 M | $556.47 M |
| 09/16/2025 | $0.92 | $0.88 (-4.45%) | $0.92 | $0.86 | 5.34 M | $532.76 M |
| 09/15/2025 | $0.94 | $0.92 (-2.2%) | $0.95 | $0.91 | 7.51 M | $558.91 M |
| 09/12/2025 | $0.93 | $0.93 (0.44%) | $0.94 | $0.92 | 5.66 M | $568.09 M |
| 09/11/2025 | $0.91 | $0.92 (0.76%) | $0.94 | $0.90 | 8.65 M | $557.63 M |
| 09/10/2025 | $0.86 | $0.92 (6.03%) | $0.93 | $0.86 | 7.94 M | $556.47 M |
| 09/09/2025 | $0.87 | $0.85 (-3%) | $0.88 | $0.85 | 5.39 M | $515.79 M |
| 09/08/2025 | $0.87 | $0.86 (-0.53%) | $0.90 | $0.85 | 5.65 M | $525.46 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.
