Canada markets closed

i-80 Gold Corp. (IAUX)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.1400-0.0500 (-4.20%)
At close: 04:00PM EDT
1.1892 +0.05 (+4.32%)
After hours: 06:40PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.20001.20991.14001.14001.14004,600,611
May 07, 20241.20001.22001.19001.19001.19002,822,800
May 06, 20241.27001.27501.20001.21001.21004,334,300
May 03, 20241.26001.26001.21001.23001.23001,673,500
May 02, 20241.23001.27001.19001.24001.24002,747,800
May 01, 20241.22001.24701.18001.23001.23002,893,900
Apr 30, 20241.24001.24001.18001.18001.18003,362,800
Apr 29, 20241.30001.32901.26001.26001.26002,426,700
Apr 26, 20241.29001.33001.24001.31001.31003,552,300
Apr 25, 20241.22001.31001.20001.27001.27005,090,500
Apr 24, 20241.22001.24001.20001.22001.22002,787,000
Apr 23, 20241.19001.23001.18001.23001.23002,368,500
Apr 22, 20241.23001.23001.17001.19001.19002,716,500
Apr 19, 20241.20001.27001.20001.27001.27001,886,000
Apr 18, 20241.22001.24001.19001.20001.20002,012,500
Apr 17, 20241.24001.28001.19001.20001.20002,354,400
Apr 16, 20241.21001.25001.18001.23001.23002,742,300
Apr 15, 20241.20001.23001.17001.22001.22002,757,900
Apr 12, 20241.25001.31001.18001.19001.19004,910,900
Apr 11, 20241.21001.22001.16001.22001.22002,517,100
Apr 10, 20241.19001.21001.15001.19001.19003,624,800
Apr 09, 20241.23001.24001.18001.21001.21006,510,300
Apr 08, 20241.22001.23001.15001.21001.210015,443,800
Apr 05, 20241.44001.45001.35001.36001.36006,605,800
Apr 04, 20241.49001.51001.40001.42001.42002,722,000
Apr 03, 20241.41001.49001.41001.47001.47004,051,400
Apr 02, 20241.37001.43501.36001.41001.41002,952,200
Apr 01, 20241.38001.41901.32001.35001.35004,033,100
Mar 28, 20241.30001.37001.26501.34001.34006,557,200
Mar 27, 20241.30001.31501.23301.27001.27006,626,500
Mar 26, 20241.29001.38001.25001.25001.25006,402,200
Mar 25, 20241.33001.35001.25001.26001.26004,185,100
Mar 22, 20241.39001.40001.29001.29001.29003,810,500
Mar 21, 20241.47001.50001.39001.42001.42001,774,800
Mar 20, 20241.37001.47001.35001.46001.46002,431,500
Mar 19, 20241.42001.43001.36001.38001.38001,688,400
Mar 18, 20241.50001.51001.44001.44001.44001,159,100
Mar 15, 20241.46001.51501.45001.48001.48003,443,200
Mar 14, 20241.57001.59001.47001.48001.48002,470,300
Mar 13, 20241.54001.64001.53001.61001.61002,628,500
Mar 12, 20241.55001.56001.51001.54001.54001,959,200
Mar 11, 20241.55001.61001.54501.58001.58002,453,300
Mar 08, 20241.56001.60001.52101.57001.57002,016,100
Mar 07, 20241.47001.55001.47001.51001.51002,126,900
Mar 06, 20241.45001.51001.44001.46001.46002,500,400
Mar 05, 20241.49001.53001.41501.42001.42003,164,300
Mar 04, 20241.38001.46001.35001.45001.45003,737,100
Mar 01, 20241.31001.36001.25001.35001.35003,009,100
Feb 29, 20241.26001.28001.25001.26001.2600965,700
Feb 28, 20241.28001.29001.24001.24001.24001,577,800
Feb 27, 20241.25001.29001.24501.29001.29001,385,700
Feb 26, 20241.31001.31001.23001.25001.25001,945,100
Feb 23, 20241.27001.33001.24501.29001.29001,872,200
Feb 22, 20241.31001.31001.26001.27001.27001,410,400
Feb 21, 20241.38001.38001.27001.30001.30001,127,200
Feb 20, 20241.32001.34001.26001.30001.30001,937,600
Feb 16, 20241.38001.39501.31001.32001.32001,553,800
Feb 15, 20241.34001.37001.31001.34001.34001,634,100
Feb 14, 20241.27001.31001.24501.31001.31001,966,200
Feb 13, 20241.32001.33001.23001.24001.24004,221,900
Feb 12, 20241.36001.38001.31001.31001.31002,879,900
Feb 09, 20241.36001.39001.34001.35001.35002,227,300
Feb 08, 20241.40001.47001.35001.38001.38004,781,100
Feb 07, 20241.54001.54001.44001.44001.44001,158,600
Feb 06, 20241.52001.53001.48001.48001.48001,360,600
Feb 05, 20241.55001.55001.50001.50001.50001,538,100
Feb 02, 20241.56001.59501.53001.57001.57002,104,500
Feb 01, 20241.63001.68001.59001.62001.62002,176,500
Jan 31, 20241.77001.77001.60001.60001.60004,896,500
Jan 30, 20241.74001.77001.67101.76001.76005,919,300
Jan 29, 20241.63001.78001.58001.76001.76008,156,100
Jan 26, 20241.61001.62101.57501.60001.60001,481,400
Jan 25, 20241.58001.62001.53001.60001.60002,004,200
Jan 24, 20241.60001.61001.49001.54001.54002,937,200
Jan 23, 20241.56001.58001.50001.55001.55001,821,500
Jan 22, 20241.46001.55001.44501.55001.55001,561,700
Jan 19, 20241.50001.50001.43001.48001.48001,005,700
Jan 18, 20241.50001.51001.45001.47001.4700843,100
Jan 17, 20241.45001.48001.41001.46001.46001,504,700
Jan 16, 20241.54001.54001.45001.45001.45001,466,700
Jan 12, 20241.52001.60001.51001.54001.54001,636,300
Jan 11, 20241.50001.51001.42001.45001.45001,491,400
Jan 10, 20241.48001.50501.45001.49001.49001,315,200
Jan 09, 20241.58001.59001.48001.48001.48001,509,600
Jan 08, 20241.55001.57001.52001.53001.53001,460,600
Jan 05, 20241.59001.65501.56001.56001.56001,305,300
Jan 04, 20241.60001.62001.57001.61001.61001,486,300
Jan 03, 20241.65001.66001.59001.59001.59002,340,700
Jan 02, 20241.77001.80501.66001.66001.66001,991,900
Dec 29, 20231.78001.80001.70001.76001.76002,254,800
Dec 28, 20231.85001.86001.77501.80001.80001,407,400
Dec 27, 20231.84001.88001.82001.88001.88001,138,200
Dec 26, 20231.84001.85001.81001.84001.8400953,200
Dec 22, 20231.79001.88001.78001.81001.81001,617,600
Dec 21, 20231.72001.77001.68501.77001.77001,780,500
Dec 20, 20231.76001.77001.69001.69001.69001,851,600
Dec 19, 20231.69001.79001.67001.77001.77002,441,900
Dec 18, 20231.70001.71501.65001.68001.68001,651,600
Dec 15, 20231.73001.75001.64001.72001.72003,933,200
Dec 14, 20231.60001.73001.60001.73001.73005,202,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...