Canada markets closed

i-80 Gold Corp. (IAU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6700+0.0400 (+2.45%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.63001.67001.63001.67001.6700591,645
Apr 22, 20241.65001.68001.62001.63001.6300598,300
Apr 19, 20241.65001.73501.65001.73001.7300714,900
Apr 18, 20241.67001.69001.64001.65001.6500383,000
Apr 17, 20241.73001.76001.64001.66001.66001,102,000
Apr 16, 20241.66001.73001.63501.72001.72001,368,200
Apr 15, 20241.66001.69001.62001.69001.69001,151,300
Apr 12, 20241.69001.79001.63001.63001.63002,038,600
Apr 11, 20241.62001.66001.60001.66001.66001,166,100
Apr 10, 20241.60001.65001.57501.62001.62001,497,100
Apr 09, 20241.65001.65001.60001.62001.62002,844,200
Apr 08, 20241.65001.65001.56001.63001.63007,184,400
Apr 05, 20241.93001.96001.82001.85001.85001,775,900
Apr 04, 20241.99002.03001.89501.91001.9100618,500
Apr 03, 20241.90002.00001.90002.00002.00001,137,700
Apr 02, 20241.82001.94501.82001.90001.90001,218,000
Apr 01, 20241.84001.91001.78001.84001.8400930,800
Mar 28, 20241.75001.83501.71001.78001.78001,324,400
Mar 27, 20241.75001.78001.68001.71001.71001,627,400
Mar 26, 20241.77001.86001.70001.71001.71002,009,100
Mar 25, 20241.76001.81001.69001.72001.72001,492,800
Mar 22, 20241.88001.90001.75001.75001.75001,437,400
Mar 21, 20242.00002.01001.89001.89001.8900511,900
Mar 20, 20241.84001.98001.84001.95001.9500810,100
Mar 19, 20241.95001.96001.85001.87001.8700431,100
Mar 18, 20242.05002.05001.95001.98001.9800374,500
Mar 15, 20242.03002.04001.97002.02002.0200673,600
Mar 14, 20242.15002.15002.00002.03002.0300447,500
Mar 13, 20242.06002.20002.06002.17002.1700428,400
Mar 12, 20242.09002.10502.04002.08002.0800285,800
Mar 11, 20242.14002.16002.09002.13002.1300487,800
Mar 08, 20242.09002.15002.05002.11002.1100442,300
Mar 07, 20242.02002.07001.98502.05002.0500425,200
Mar 06, 20241.96002.03501.94502.00002.0000504,900
Mar 05, 20242.04002.08001.93001.95001.9500669,400
Mar 04, 20241.86001.97001.83001.97001.97001,312,800
Mar 01, 20241.74001.85001.70001.82001.82001,675,400
Feb 29, 20241.73001.73001.69501.71001.7100399,300
Feb 28, 20241.72001.72501.68001.68001.6800228,100
Feb 27, 20241.69001.74001.68501.74001.7400241,100
Feb 26, 20241.76001.76001.69001.69001.6900508,100
Feb 23, 20241.71001.78001.68001.76001.7600881,900
Feb 22, 20241.72001.76501.70001.70001.7000303,100
Feb 21, 20241.80001.80001.72001.75001.7500300,300
Feb 20, 20241.80001.80001.72001.76001.7600321,300
Feb 16, 20241.80001.80001.77001.79001.7900271,600
Feb 15, 20241.79001.84001.77001.79001.7900507,800
Feb 14, 20241.70001.77001.70001.76001.7600373,300
Feb 13, 20241.78001.78001.68001.69001.6900938,400
Feb 12, 20241.83001.84001.76001.77001.77001,055,600
Feb 09, 20241.87001.87001.80001.82001.8200577,500
Feb 08, 20241.90001.97001.82001.84001.84001,721,800
Feb 07, 20242.04002.04001.93501.94001.9400592,000
Feb 06, 20242.06002.07001.99001.99001.9900223,600
Feb 05, 20242.07002.09002.05002.07002.0700168,500
Feb 02, 20242.17002.17002.07002.12002.1200274,500
Feb 01, 20242.18002.24002.14002.20002.2000244,600
Jan 31, 20242.32002.33002.15002.17002.1700743,000
Jan 30, 20242.35002.35002.24002.33002.3300520,200
Jan 29, 20242.18002.39502.12002.32002.32001,437,200
Jan 26, 20242.14002.17002.11002.14002.1400278,200
Jan 25, 20242.09002.18002.07002.16002.1600467,800
Jan 24, 20242.10002.15002.01502.06002.0600306,300
Jan 23, 20242.08002.14002.03002.09002.0900241,100
Jan 22, 20241.96002.08001.94002.08002.0800275,700
Jan 19, 20242.00002.00001.92001.97001.9700215,800
Jan 18, 20242.00002.01001.96002.00002.0000157,900
Jan 17, 20241.95001.99001.91001.99001.9900326,700
Jan 16, 20242.03002.04001.96001.97001.9700249,600
Jan 15, 20242.03002.08002.00002.04002.0400197,200
Jan 12, 20242.02002.13002.02002.08002.0800222,100
Jan 11, 20242.00002.02001.91001.95001.9500237,800
Jan 10, 20241.99002.01001.95002.00002.0000172,300
Jan 09, 20242.07002.08001.99001.99001.9900317,600
Jan 08, 20242.09002.10002.03002.06002.0600235,100
Jan 05, 20242.12002.19002.09002.11002.1100179,200
Jan 04, 20242.12002.15502.09502.14002.1400151,900
Jan 03, 20242.20002.20002.13002.15002.1500233,600
Jan 02, 20242.34002.40002.22002.26002.2600399,100
Dec 29, 20232.34002.37002.27002.33002.3300200,400
Dec 28, 20232.44002.45002.35002.36002.3600197,200
Dec 27, 20232.42002.47002.40002.44002.4400230,800
Dec 22, 20232.38002.48002.37002.39002.3900400,400
Dec 21, 20232.30002.34502.24002.34002.3400341,000
Dec 20, 20232.34002.35002.26002.27002.2700280,500
Dec 19, 20232.22002.35002.21002.34002.3400428,300
Dec 18, 20232.27002.29002.21002.24002.2400298,800
Dec 15, 20232.29002.31002.20002.25002.25001,051,200
Dec 14, 20232.15002.31002.15002.30002.3000755,200
Dec 13, 20231.92002.12001.91002.12002.1200472,700
Dec 12, 20232.00002.00001.91001.93001.9300231,200
Dec 11, 20232.06002.06001.96002.01002.0100411,100
Dec 08, 20232.08002.13002.04002.09002.0900260,700
Dec 07, 20232.17002.17002.10002.13002.1300355,000
Dec 06, 20232.18002.24002.17002.18002.1800394,200
Dec 05, 20232.22002.24002.15002.19002.1900460,800
Dec 04, 20232.26002.26002.18502.25002.2500516,500
Dec 01, 20232.21002.26002.15002.26002.2600280,400
Nov 30, 20232.16002.24002.13002.18002.1800411,000
Nov 29, 20232.20002.23002.16002.20002.2000410,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...