5 DAY PERFORMANCE
+7.88%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
+14.84%
6 MONTH PERFORMANCE
+40.16%
YEAR-TO-DATE PERFORMANCE
+21.92%
1 YEAR PERFORMANCE
+87.37%
i-80 Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.76 | $1.74 (-1.27%) | $1.76 | $1.72 | 3.77 M | $1.49 B |
| 09/18/2026 | $1.77 | $1.79 (1.13%) | $1.80 | $1.72 | 16.42 M | $1.54 B |
| 09/17/2026 | $1.71 | $1.75 (2.34%) | $1.77 | $1.70 | 21.32 M | $1.51 B |
| 09/16/2026 | $1.72 | $1.65 (-4.07%) | $1.73 | $1.62 | 10.88 M | $1.42 B |
| 09/15/2026 | $1.68 | $1.69 (0.6%) | $1.71 | $1.66 | 4.10 M | $1.46 B |
| 09/14/2026 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.67 | 5.89 M | $1.46 B |
| 09/11/2026 | $1.76 | $1.75 (-0.57%) | $1.78 | $1.73 | 3.75 M | $1.51 B |
| 09/10/2026 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.71 | 5.22 M | $1.49 B |
| 09/09/2026 | $1.79 | $1.77 (-1.12%) | $1.82 | $1.77 | 6.50 M | $1.52 B |
| 09/08/2026 | $1.77 | $1.76 (-0.56%) | $1.82 | $1.76 | 3.48 M | $1.52 B |
| 09/04/2026 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.74 | 4.45 M | $1.54 B |
| 09/03/2026 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.76 | 5.70 M | $1.54 B |
| 09/02/2026 | $1.74 | $1.76 (1.15%) | $1.79 | $1.73 | 5.12 M | $1.52 B |
| 09/01/2026 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.69 | 12.65 M | $1.46 B |
| 08/31/2026 | $1.86 | $1.82 (-2.15%) | $1.89 | $1.79 | 7.75 M | $1.57 B |
| 08/28/2026 | $1.93 | $1.85 (-4.15%) | $1.94 | $1.80 | 11.68 M | $1.59 B |
| 08/27/2026 | $1.87 | $1.92 (2.67%) | $1.94 | $1.87 | 7.11 M | $1.65 B |
| 08/26/2026 | $1.87 | $1.88 (0.53%) | $1.91 | $1.85 | 8.75 M | $1.62 B |
| 08/25/2026 | $1.90 | $1.92 (1.05%) | $1.93 | $1.86 | 10.06 M | $1.65 B |
| 08/24/2026 | $1.86 | $1.92 (3.23%) | $1.94 | $1.86 | 22.85 M | $1.65 B |
| 08/21/2026 | $1.84 | $1.81 (-1.63%) | $1.85 | $1.79 | 17.90 M | $1.56 B |
| 08/20/2026 | $1.72 | $1.76 (2.33%) | $1.78 | $1.72 | 15.84 M | $1.52 B |
| 08/19/2026 | $1.68 | $1.73 (2.98%) | $1.75 | $1.66 | 16.49 M | $1.49 B |
| 08/18/2026 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.58 | 11.02 M | $1.36 B |
| 08/17/2026 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.64 | 5.74 M | $1.42 B |
| 08/14/2026 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.66 | 6.24 M | $1.44 B |
| 08/13/2026 | $1.71 | $1.65 (-3.51%) | $1.75 | $1.64 | 9.71 M | $1.42 B |
| 08/12/2026 | $1.72 | $1.75 (1.74%) | $1.75 | $1.69 | 15.02 M | $1.51 B |
| 08/11/2026 | $1.65 | $1.66 (0.61%) | $1.73 | $1.65 | 12.07 M | $1.43 B |
| 08/10/2026 | $1.62 | $1.70 (4.94%) | $1.71 | $1.59 | 26.97 M | $1.46 B |
| 08/07/2026 | $1.56 | $1.62 (3.85%) | $1.64 | $1.56 | 15.17 M | $1.39 B |
| 08/06/2026 | $1.50 | $1.52 (1.33%) | $1.55 | $1.49 | 8.12 M | $1.31 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 |
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.
