5 DAY PERFORMANCE
+14.84%
1 MONTH PERFORMANCE
+17.11%
3 MONTH PERFORMANCE
+35.88%
6 MONTH PERFORMANCE
+15.58%
YEAR-TO-DATE PERFORMANCE
+21.92%
1 YEAR PERFORMANCE
+156.12%
i-80 Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.54 | $1.58 (2.6%) | $1.61 | $1.51 | 20.60 M | $1.32 B |
| 05/05/2026 | $1.51 | $1.46 (-3.31%) | $1.53 | $1.46 | 5.05 M | $1.22 B |
| 05/04/2026 | $1.50 | $1.50 (0%) | $1.53 | $1.48 | 8.56 M | $1.26 B |
| 05/01/2026 | $1.50 | $1.52 (1.33%) | $1.53 | $1.48 | 4.37 M | $1.27 B |
| 04/30/2026 | $1.50 | $1.50 (0%) | $1.53 | $1.49 | 6.65 M | $1.26 B |
| 04/29/2026 | $1.50 | $1.47 (-2%) | $1.51 | $1.47 | 6.36 M | $1.23 B |
| 04/28/2026 | $1.54 | $1.51 (-1.95%) | $1.56 | $1.49 | 9.90 M | $1.26 B |
| 04/27/2026 | $1.57 | $1.58 (0.64%) | $1.59 | $1.54 | 6.58 M | $1.32 B |
| 04/24/2026 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.54 | 10.91 M | $1.31 B |
| 04/23/2026 | $1.58 | $1.55 (-1.9%) | $1.60 | $1.52 | 14.26 M | $1.30 B |
| 04/22/2026 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.58 | 7.41 M | $1.32 B |
| 04/21/2026 | $1.69 | $1.59 (-5.92%) | $1.70 | $1.59 | 17.20 M | $1.33 B |
| 04/20/2026 | $1.64 | $1.70 (3.66%) | $1.72 | $1.62 | 17.36 M | $1.42 B |
| 04/17/2026 | $1.64 | $1.66 (1.22%) | $1.73 | $1.64 | 12.81 M | $1.39 B |
| 04/16/2026 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.60 | 13.55 M | $1.35 B |
| 04/15/2026 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.60 | 27.33 M | $1.35 B |
| 04/14/2026 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.65 | 17.50 M | $1.39 B |
| 04/13/2026 | $1.66 | $1.67 (0.6%) | $1.69 | $1.65 | 9.71 M | $1.40 B |
| 04/10/2026 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.67 | 19.19 M | $1.41 B |
| 04/09/2026 | $1.71 | $1.68 (-1.75%) | $1.76 | $1.67 | 21.84 M | $1.41 B |
| 04/08/2026 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.66 | 35.49 M | $1.42 B |
| 04/07/2026 | $1.64 | $1.66 (1.22%) | $1.67 | $1.57 | 25.27 M | $1.39 B |
| 04/06/2026 | $1.67 | $1.64 (-1.8%) | $1.73 | $1.62 | 32.27 M | $1.37 B |
| 04/02/2026 | $1.48 | $1.66 (12.16%) | $1.69 | $1.48 | 26.63 M | $1.39 B |
| 04/01/2026 | $1.56 | $1.61 (3.21%) | $1.62 | $1.52 | 22.21 M | $1.35 B |
| 03/31/2026 | $1.45 | $1.52 (4.83%) | $1.53 | $1.44 | 25.76 M | $1.27 B |
| 03/30/2026 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.38 | 13.56 M | $1.18 B |
| 03/27/2026 | $1.34 | $1.43 (6.72%) | $1.46 | $1.31 | 18.65 M | $1.20 B |
| 03/26/2026 | $1.36 | $1.33 (-2.21%) | $1.40 | $1.31 | 7.64 M | $1.11 B |
| 03/25/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.37 | 10.37 M | $1.16 B |
| 03/24/2026 | $1.30 | $1.35 (3.85%) | $1.38 | $1.27 | 27.54 M | $1.13 B |
| 03/23/2026 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.27 | 29.08 M | $1.10 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.
