NYSEAMERICAN : IAUX
i-80 Gold Corp. — Price history
Materials · Gold · United States
Last price 1.41 USD (Oct 30, 2026, 9:36 AM EDT) · Market cap 1.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
i-80 Gold Corp. (IAUX) closed at 1.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.43 | 1.43 | 1.355 | 1.39 | 8,945,857 | -5.44% |
| 2026-10-29 | 1.49 | 1.5 | 1.46 | 1.47 | 3,071,115 | -3.29% |
| 2026-10-28 | 1.52 | 1.54 | 1.49 | 1.52 | 4,537,003 | -0.65% |
| 2026-10-27 | 1.48 | 1.53 | 1.46 | 1.53 | 3,534,360 | +4.08% |
| 2026-10-26 | 1.46 | 1.48 | 1.42 | 1.47 | 4,626,544 | +1.38% |
| 2026-10-23 | 1.46 | 1.475 | 1.41 | 1.45 | 7,931,363 | +0.00% |
| 2026-10-22 | 1.47 | 1.47 | 1.43 | 1.45 | 11,032,962 | -3.33% |
| 2026-10-21 | 1.51 | 1.525 | 1.47 | 1.5 | 4,605,474 | -0.66% |
| 2026-10-20 | 1.49 | 1.555 | 1.48 | 1.51 | 6,494,228 | +0.67% |
| 2026-10-19 | 1.52 | 1.54 | 1.49 | 1.5 | 4,365,213 | -1.32% |
| 2026-10-16 | 1.51 | 1.57 | 1.5 | 1.52 | 7,797,416 | -0.65% |
| 2026-10-15 | 1.48 | 1.53 | 1.44 | 1.53 | 6,111,490 | +6.25% |
| 2026-10-14 | 1.5 | 1.52 | 1.44 | 1.44 | 10,565,662 | -6.49% |
| 2026-10-13 | 1.59 | 1.6 | 1.53 | 1.54 | 3,231,224 | -2.53% |
| 2026-10-12 | 1.57 | 1.6 | 1.55 | 1.58 | 3,044,196 | -0.63% |
| 2026-10-09 | 1.59 | 1.6 | 1.555 | 1.59 | 5,862,880 | +3.25% |
| 2026-10-08 | 1.51 | 1.56 | 1.48 | 1.54 | 8,690,434 | +3.36% |
| 2026-10-07 | 1.58 | 1.59 | 1.465 | 1.49 | 17,907,289 | -7.45% |
| 2026-10-06 | 1.64 | 1.657 | 1.585 | 1.61 | 7,563,398 | -1.23% |
| 2026-10-05 | 1.63 | 1.64 | 1.575 | 1.63 | 5,594,344 | +0.62% |
| 2026-10-02 | 1.66 | 1.66 | 1.59 | 1.62 | 5,919,494 | +0.00% |
| 2026-10-01 | 1.65 | 1.66 | 1.61 | 1.62 | 5,809,490 | -2.41% |
| 2026-09-30 | 1.7 | 1.705 | 1.65 | 1.66 | 4,721,120 | +0.00% |
| 2026-09-29 | 1.66 | 1.68 | 1.64 | 1.66 | 4,836,157 | +0.61% |
| 2026-09-28 | 1.68 | 1.695 | 1.64 | 1.65 | 4,555,094 | -5.17% |
| 2026-09-25 | 1.74 | 1.8 | 1.72 | 1.74 | 4,190,152 | +0.58% |
| 2026-09-24 | 1.73 | 1.75 | 1.71 | 1.73 | 6,229,569 | -1.14% |
| 2026-09-23 | 1.81 | 1.82 | 1.73 | 1.75 | 9,274,092 | -6.42% |
| 2026-09-22 | 1.76 | 1.88 | 1.75 | 1.87 | 17,306,758 | +7.47% |
| 2026-09-21 | 1.8 | 1.8 | 1.72 | 1.74 | 5,999,669 | -2.79% |
| 2026-09-18 | 1.77 | 1.805 | 1.72 | 1.79 | 16,237,441 | +2.29% |
| 2026-09-17 | 1.71 | 1.77 | 1.7 | 1.75 | 21,278,733 | +6.06% |
| 2026-09-16 | 1.72 | 1.73 | 1.62 | 1.65 | 10,699,422 | -2.37% |
| 2026-09-15 | 1.68 | 1.71 | 1.66 | 1.69 | 4,037,899 | +0.00% |
| 2026-09-14 | 1.7 | 1.71 | 1.67 | 1.69 | 5,826,301 | -3.43% |
| 2026-09-11 | 1.76 | 1.78 | 1.725 | 1.75 | 3,706,426 | +1.16% |
| 2026-09-10 | 1.77 | 1.77 | 1.71 | 1.73 | 5,164,035 | -2.26% |
| 2026-09-09 | 1.79 | 1.815 | 1.77 | 1.77 | 6,398,933 | +0.57% |
| 2026-09-08 | 1.77 | 1.82 | 1.76 | 1.76 | 3,437,643 | -1.68% |
| 2026-09-04 | 1.8 | 1.8 | 1.74 | 1.79 | 4,387,867 | +0.00% |
| 2026-09-03 | 1.82 | 1.83 | 1.76 | 1.79 | 5,704,209 | +1.70% |
| 2026-09-02 | 1.74 | 1.79 | 1.73 | 1.76 | 5,116,253 | +3.53% |
| 2026-09-01 | 1.79 | 1.79 | 1.69 | 1.7 | 12,646,976 | -6.59% |
| 2026-08-31 | 1.86 | 1.89 | 1.79 | 1.82 | 7,752,893 | -1.62% |
| 2026-08-28 | 1.93 | 1.935 | 1.8 | 1.85 | 11,679,800 | -3.65% |
| 2026-08-27 | 1.87 | 1.94 | 1.87 | 1.92 | 7,108,731 | +2.13% |
| 2026-08-26 | 1.87 | 1.905 | 1.85 | 1.88 | 8,747,586 | -2.08% |
| 2026-08-25 | 1.9 | 1.93 | 1.861 | 1.92 | 10,064,395 | +0.00% |
| 2026-08-24 | 1.86 | 1.936 | 1.86 | 1.92 | 22,845,592 | +6.08% |
| 2026-08-21 | 1.84 | 1.85 | 1.79 | 1.81 | 17,904,633 | +2.84% |
| 2026-08-20 | 1.72 | 1.78 | 1.72 | 1.76 | 15,836,994 | +1.73% |
| 2026-08-19 | 1.68 | 1.75 | 1.66 | 1.73 | 16,487,803 | +9.49% |
| 2026-08-18 | 1.64 | 1.65 | 1.575 | 1.58 | 11,016,862 | -4.24% |
| 2026-08-17 | 1.69 | 1.7 | 1.64 | 1.65 | 5,741,051 | -1.20% |
| 2026-08-14 | 1.68 | 1.72 | 1.66 | 1.67 | 6,244,269 | +1.21% |
| 2026-08-13 | 1.71 | 1.75 | 1.64 | 1.65 | 9,705,091 | -5.71% |
| 2026-08-12 | 1.72 | 1.75 | 1.69 | 1.75 | 15,019,624 | +5.42% |
| 2026-08-11 | 1.65 | 1.73 | 1.65 | 1.66 | 12,074,589 | -2.35% |
| 2026-08-10 | 1.62 | 1.71 | 1.59 | 1.7 | 26,970,577 | +4.94% |
| 2026-08-07 | 1.56 | 1.635 | 1.56 | 1.62 | 15,166,412 | +6.58% |
| 2026-08-06 | 1.5 | 1.55 | 1.49 | 1.52 | 8,118,535 | +0.66% |
| 2026-08-05 | 1.5 | 1.55 | 1.48 | 1.51 | 15,567,252 | +7.86% |
| 2026-08-04 | 1.37 | 1.42 | 1.37 | 1.4 | 12,602,346 | +4.48% |
| 2026-08-03 | 1.29 | 1.35 | 1.28 | 1.34 | 9,623,343 | +3.88% |
| 2026-07-31 | 1.3 | 1.32 | 1.29 | 1.29 | 4,851,358 | -3.73% |
| 2026-07-30 | 1.3 | 1.34 | 1.28 | 1.34 | 4,348,068 | +5.51% |
| 2026-07-29 | 1.3 | 1.33 | 1.245 | 1.27 | 5,425,605 | -1.55% |
| 2026-07-28 | 1.33 | 1.33 | 1.28 | 1.29 | 4,490,861 | -3.73% |
| 2026-07-27 | 1.38 | 1.4 | 1.31 | 1.34 | 8,186,691 | -1.47% |
| 2026-07-24 | 1.4 | 1.4 | 1.35 | 1.36 | 8,672,635 | -1.45% |
| 2026-07-23 | 1.38 | 1.41 | 1.35 | 1.38 | 9,503,925 | -2.82% |
| 2026-07-22 | 1.38 | 1.43 | 1.37 | 1.42 | 11,526,743 | +5.19% |
| 2026-07-21 | 1.3 | 1.36 | 1.275 | 1.35 | 9,606,834 | +7.14% |
| 2026-07-20 | 1.28 | 1.3 | 1.25 | 1.26 | 6,200,021 | -2.33% |
| 2026-07-17 | 1.25 | 1.3 | 1.235 | 1.29 | 15,567,885 | +2.38% |
| 2026-07-16 | 1.33 | 1.345 | 1.24 | 1.26 | 17,322,707 | -5.97% |
| 2026-07-15 | 1.34 | 1.38 | 1.315 | 1.34 | 8,545,707 | -1.47% |
| 2026-07-14 | 1.39 | 1.415 | 1.35 | 1.36 | 6,737,982 | +1.49% |
| 2026-07-13 | 1.39 | 1.4 | 1.33 | 1.34 | 11,421,132 | -4.29% |
| 2026-07-10 | 1.43 | 1.44 | 1.39 | 1.4 | 8,090,006 | -2.78% |
| 2026-07-09 | 1.39 | 1.47 | 1.37 | 1.44 | 8,631,232 | +5.88% |
| 2026-07-08 | 1.4 | 1.41 | 1.33 | 1.36 | 8,928,282 | -3.55% |
| 2026-07-07 | 1.46 | 1.46 | 1.4 | 1.41 | 8,506,046 | -3.42% |
| 2026-07-06 | 1.5 | 1.53 | 1.445 | 1.46 | 7,224,994 | -2.01% |
| 2026-07-02 | 1.49 | 1.535 | 1.45 | 1.49 | 13,824,099 | +2.76% |
| 2026-07-01 | 1.45 | 1.5 | 1.45 | 1.45 | 5,477,812 | +0.69% |
| 2026-06-30 | 1.43 | 1.46 | 1.41 | 1.44 | 10,286,954 | +0.00% |
| 2026-06-29 | 1.45 | 1.455 | 1.39 | 1.44 | 7,227,586 | +1.41% |
| 2026-06-26 | 1.41 | 1.48 | 1.39 | 1.42 | 11,279,898 | +2.16% |
| 2026-06-25 | 1.43 | 1.43 | 1.38 | 1.39 | 6,677,785 | +0.00% |
| 2026-06-24 | 1.37 | 1.41 | 1.36 | 1.39 | 10,325,532 | -2.11% |
| 2026-06-23 | 1.46 | 1.5 | 1.42 | 1.42 | 10,688,430 | -5.33% |
| 2026-06-22 | 1.49 | 1.555 | 1.48 | 1.5 | 17,268,370 | -3.23% |
| 2026-06-18 | 1.53 | 1.57 | 1.52 | 1.55 | 14,157,130 | +1.97% |
| 2026-06-17 | 1.57 | 1.62 | 1.52 | 1.52 | 13,686,903 | -3.80% |
| 2026-06-16 | 1.57 | 1.62 | 1.54 | 1.58 | 7,133,848 | +1.28% |
| 2026-06-15 | 1.56 | 1.61 | 1.55 | 1.56 | 20,648,963 | +5.41% |
| 2026-06-12 | 1.46 | 1.5 | 1.44 | 1.48 | 4,847,061 | +2.78% |
| 2026-06-11 | 1.36 | 1.46 | 1.36 | 1.44 | 9,900,742 | +5.11% |
| 2026-06-10 | 1.36 | 1.41 | 1.36 | 1.37 | 9,291,069 | -2.14% |
| 2026-06-09 | 1.43 | 1.435 | 1.36 | 1.4 | 11,269,386 | +0.00% |
| 2026-06-08 | 1.42 | 1.45 | 1.39 | 1.4 | 8,073,710 | -2.10% |
| 2026-06-05 | 1.54 | 1.569 | 1.42 | 1.43 | 12,231,297 | -9.49% |
| 2026-06-04 | 1.55 | 1.6 | 1.54 | 1.58 | 8,960,259 | +3.27% |
| 2026-06-03 | 1.59 | 1.6 | 1.515 | 1.53 | 6,291,698 | -5.56% |
| 2026-06-02 | 1.62 | 1.63 | 1.57 | 1.62 | 6,910,885 | +1.25% |
| 2026-06-01 | 1.58 | 1.65 | 1.56 | 1.6 | 7,372,961 | -1.23% |
| 2026-05-29 | 1.6 | 1.65 | 1.57 | 1.62 | 14,915,384 | +1.25% |
| 2026-05-28 | 1.56 | 1.63 | 1.52 | 1.6 | 7,082,245 | +3.23% |
| 2026-05-27 | 1.59 | 1.61 | 1.55 | 1.55 | 4,485,741 | -4.32% |
| 2026-05-26 | 1.54 | 1.65 | 1.53 | 1.62 | 11,843,624 | +6.58% |
| 2026-05-22 | 1.51 | 1.53 | 1.47 | 1.52 | 4,541,858 | +2.01% |
| 2026-05-21 | 1.44 | 1.52 | 1.44 | 1.49 | 4,309,859 | +0.68% |
| 2026-05-20 | 1.5 | 1.52 | 1.47 | 1.48 | 12,546,376 | +0.00% |
| 2026-05-19 | 1.45 | 1.48 | 1.42 | 1.48 | 8,789,528 | +1.37% |
| 2026-05-18 | 1.48 | 1.5 | 1.45 | 1.46 | 5,317,324 | -1.35% |
| 2026-05-15 | 1.52 | 1.525 | 1.44 | 1.48 | 30,289,909 | -5.73% |
| 2026-05-14 | 1.59 | 1.6 | 1.51 | 1.57 | 9,762,552 | +0.64% |
| 2026-05-13 | 1.63 | 1.65 | 1.53 | 1.56 | 24,661,749 | -1.89% |
| 2026-05-12 | 1.58 | 1.62 | 1.54 | 1.59 | 7,293,959 | -0.63% |