Canada markets closed

i-80 Gold Corp. (8JI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.9605-0.0395 (-3.95%)
As of 09:59AM CEST. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20240.96050.96050.96050.96050.9605455
Oct 11, 20241.02101.02101.00001.00001.00004,937
Oct 10, 20240.97550.97550.97550.97550.9755-
Oct 09, 20240.95650.96050.95500.95600.9560480
Oct 08, 20240.96950.98600.96900.98600.9860-
Oct 07, 20241.01201.01701.00601.00601.0060-
Oct 04, 20241.00201.00301.00001.00001.0000-
Oct 03, 20241.02101.02101.00801.02101.0210-
Oct 02, 20240.99301.00000.99300.99900.9990-
Oct 01, 20241.02801.03101.02601.02601.0260-
Sept 30, 20241.03401.03401.01401.01401.0140-
Sept 27, 20241.02301.06001.02201.06001.06002,250
Sept 26, 20241.02001.02001.02001.02001.0200-
Sept 25, 20240.94050.96250.93950.96250.9625-
Sept 24, 20240.92400.92850.92350.92850.9285-
Sept 23, 20240.96000.96000.96000.96000.96008
Sept 20, 20241.00701.01001.00701.01001.0100-
Sept 19, 20241.05401.06101.05401.06101.0610-
Sept 18, 20240.94001.04600.94001.04601.04602,500
Sept 17, 20240.96650.98500.96550.98450.98451,500
Sept 16, 20240.96851.02000.96450.97500.97501,672
Sept 13, 20240.93000.98000.92550.98000.98002,880
Sept 12, 20240.87300.87400.87150.87400.8740-
Sept 11, 20240.86350.86500.86100.86500.86504,100
Sept 10, 20240.86450.87550.86450.87550.8755-
Sept 09, 20240.85350.85400.82550.83550.8355-
Sept 06, 20240.87100.87100.86700.86700.8670-
Sept 05, 20240.86550.87400.86550.87400.8740-
Sept 04, 20240.87300.87650.87300.87650.8765-
Sept 03, 20240.92200.96000.91000.91000.91001,000
Sept 02, 20240.92100.93450.92050.93450.9345-
Aug 30, 20240.93200.93450.93200.93350.9335-
Aug 29, 20240.89100.89150.88000.88000.8800-
Aug 28, 20240.90650.90900.90650.90900.9090-
Aug 27, 20240.91450.91600.90950.91550.91551,000
Aug 26, 20240.92700.93150.92700.93150.9315-
Aug 23, 20240.94950.94950.91850.91850.9185528
Aug 22, 20240.93200.94750.93200.94750.9475-
Aug 21, 20240.93400.93400.93150.93350.9335-
Aug 20, 20240.95851.02600.95800.99500.9950200
Aug 19, 20241.02301.04500.95100.95100.95102,800
Aug 16, 20240.84500.84500.84150.84150.8415-
Aug 15, 20240.82350.82750.81900.81900.8190-
Aug 14, 20240.79950.79950.78150.78150.7815-
Aug 13, 20240.81600.81700.79700.79700.7970-
Aug 12, 20240.71950.72900.71950.72900.7290180
Aug 09, 20240.73800.77650.73700.73750.73755,000
Aug 08, 20240.77050.77050.74000.74000.74001,225
Aug 07, 20240.79700.79700.79650.79650.7965-
Aug 06, 20240.84000.84500.83400.83400.8340-
Aug 05, 20240.86000.86250.80000.80000.8000-
Aug 02, 20240.94150.94200.93850.94200.9420-
Aug 01, 20240.94550.95200.94300.95200.9520-
Jul 31, 20240.96150.96150.95850.96050.9605-
Jul 30, 20240.96050.96650.96050.96650.9665-
Jul 29, 20240.95850.96250.95800.96250.9625-
Jul 26, 20240.96300.96650.96050.96650.96652,000
Jul 25, 20240.93400.93450.92950.93150.9315-
Jul 24, 20240.98400.98400.97950.97950.9795-
Jul 23, 20240.96000.96000.96000.96000.9600-
Jul 22, 20240.95550.96800.95200.96800.9680-
Jul 19, 20240.96100.96800.95450.96800.96803,239
Jul 18, 20241.01101.01901.01101.01901.0190-
Jul 17, 20241.04001.04001.03301.03301.0330-
Jul 16, 20241.04001.07901.03901.07901.07901,906
Jul 15, 20241.02201.02601.02201.02401.0240-
Jul 12, 20240.99601.00400.99201.00401.0040200
Jul 11, 20240.96251.02000.96001.02001.02005,000
Jul 10, 20240.95300.98050.95300.98000.98003,150
Jul 09, 20240.94050.94050.93850.93950.9395-
Jul 08, 20240.95000.96450.95000.96450.96451,400
Jul 05, 20240.95300.95300.95050.95050.9505-
Jul 04, 20240.94800.95000.94650.95000.9500-
Jul 03, 20240.93250.97750.93250.97750.9775-
Jul 02, 20240.95250.95250.94950.94950.9495-
Jul 01, 20240.95300.95300.95250.95300.9530-
Jun 28, 20240.94050.94100.94050.94100.9410-
Jun 27, 20240.91350.92450.91350.92450.9245-
Jun 26, 20240.88700.89900.88550.89900.8990515
Jun 25, 20240.93150.93250.93150.93250.9325-
Jun 24, 20240.99301.00000.96800.96800.9680-
Jun 21, 20241.00101.00801.00001.00801.0080-
Jun 20, 20240.92000.98000.92000.98000.98002,000
Jun 19, 20240.93650.93800.93150.93150.9315-
Jun 18, 20240.93400.93400.93050.93050.9305-
Jun 17, 20240.91150.95000.91150.95000.95002,017
Jun 14, 20240.94450.95000.94450.95000.9500-
Jun 13, 20240.95250.95250.94650.94850.9485-
Jun 12, 20240.96550.98450.96350.98450.9845-
Jun 11, 20240.96500.96700.96500.96700.9670-
Jun 10, 20240.94700.97550.94700.97550.9755-
Jun 07, 20241.02501.02800.97200.97200.9720-
Jun 06, 20240.99000.99000.98450.98450.9845-
Jun 05, 20241.00101.00100.97850.97850.97855,852
Jun 04, 20240.99301.05000.99201.00601.00601,514
Jun 03, 20240.88001.05200.88000.88000.880010
May 31, 20241.00601.11701.00501.05101.05104,387
May 30, 20240.98051.02900.97951.02901.0290-
May 29, 20241.04401.04401.04401.04401.04401,000
May 28, 20240.98450.98450.98450.98450.9845-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...