NYSE:IAUX | Historical Stock Price | i-80 Gold Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-04-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.38$0.58$0.89$1.37$2.10$3.222021-04-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.45$2.4527,100——
2021-12-30$2.36$2.3621,900——
2021-12-29$2.29$2.2920,600——
2021-12-28$2.28$2.2814,500——
2021-12-27$2.34$2.3447,600——
2021-12-23$2.34$2.3422,200——
2021-12-22$2.24$2.2433,200——
2021-12-21$2.20$2.2031,600——
2021-12-20$2.26$2.2653,800——
2021-12-17$2.16$2.1633,800——
2021-12-16$2.25$2.2525,800——
2021-12-15$2.19$2.1934,300——
2021-12-14$2.21$2.2135,100——
2021-12-13$2.13$2.1330,900——
2021-12-10$2.09$2.0910,800——
2021-12-09$2.04$2.0420,200——
2021-12-08$2.17$2.1738,700——
2021-12-07$2.09$2.0925,700——
2021-12-06$2.00$2.0022,500——
2021-12-03$1.97$1.9725,800——
2021-12-02$1.98$1.9849,700——
2021-12-01$1.99$1.9946,400——
2021-11-30$2.10$2.1026,000——
2021-11-29$2.14$2.1450,300——
2021-11-26$2.20$2.2082,100——
2021-11-24$2.24$2.2417,500——
2021-11-23$2.22$2.2236,300——
2021-11-22$2.35$2.3544,600——
2021-11-19$2.42$2.4216,200——
2021-11-18$2.44$2.4444,400——
2021-11-17$2.45$2.4531,400——
2021-11-16$2.45$2.45336,700——
2021-11-15$2.68$2.6863,400——
2021-11-12$2.65$2.6531,400——
2021-11-11$2.66$2.6684,000——
2021-11-10$2.60$2.6050,300——
2021-11-09$2.58$2.5853,400——
2021-11-08$2.49$2.4949,600——
2021-11-05$2.47$2.4724,600——
2021-11-04$2.38$2.3819,800——
2021-11-03$2.40$2.406,200——
2021-11-02$2.39$2.3922,800——
2021-11-01$2.41$2.4117,200——
2021-10-29$2.43$2.4310,800——
2021-10-28$2.42$2.4212,600——
2021-10-27$2.43$2.4312,500——
2021-10-26$2.50$2.503,300——
2021-10-25$2.54$2.5410,600——
2021-10-22$2.57$2.5733,700——
2021-10-21$2.62$2.627,100——
2021-10-20$2.62$2.6221,600——
2021-10-19$2.61$2.6111,100——
2021-10-18$2.63$2.633,000——
2021-10-15$2.71$2.7139,600——
2021-10-14$2.78$2.7849,400——
2021-10-13$2.65$2.6517,700——
2021-10-12$2.49$2.4916,800——
2021-10-11$2.59$2.599,000——
2021-10-08$2.55$2.5522,000——
2021-10-07$2.52$2.5213,200——
2021-10-06$2.50$2.505,700——
2021-10-05$2.52$2.5216,000——
2021-10-04$2.54$2.5412,800——
2021-10-01$2.45$2.4513,800——
2021-09-30$2.45$2.457,000——
2021-09-29$2.38$2.386,900——
2021-09-28$2.40$2.404,400——
2021-09-27$2.51$2.516,400——
2021-09-24$2.46$2.4610,700——
2021-09-23$2.49$2.498,900——
2021-09-22$2.51$2.5121,200——
2021-09-21$2.43$2.4316,900——
2021-09-20$2.36$2.368,800——
2021-09-17$2.38$2.3814,700——
2021-09-16$2.40$2.4025,400——
2021-09-15$2.50$2.5061,100——
2021-09-14$2.50$2.5010,300——
2021-09-13$2.50$2.5024,500——
2021-09-10$2.57$2.5713,600——
2021-09-09$2.71$2.7185,100——
2021-09-08$2.49$2.49125,800——
2021-09-07$2.47$2.47168,600——
2021-09-03$2.14$2.142,100——
2021-09-02$2.09$2.095,400——
2021-09-01$2.11$2.114,800——
2021-08-31$2.16$2.1613,600——
2021-08-30$2.07$2.077,600——
2021-08-27$2.03$2.0362,100——
2021-08-26$2.00$2.0018,000——
2021-08-25$2.03$2.03800——
2021-08-24$2.04$2.042,800——
2021-08-23$2.01$2.0113,700——
2021-08-20$1.96$1.965,800——
2021-08-19$1.97$1.9717,100——
2021-08-18$1.99$1.992,600——
2021-08-17$1.97$1.972,900——
2021-08-16$1.98$1.9811,600——
2021-08-13$2.05$2.055,600——
2021-08-12$2.05$2.053,000——
2021-08-11$1.98$1.985,600——
2021-08-10$2.00$2.0010,800——
2021-08-09$2.00$2.004,900——
2021-08-06$2.02$2.026,400——
2021-08-05$2.07$2.0711,100——
2021-08-04$2.08$2.086,400——
2021-08-03$2.04$2.0420,600——
2021-08-02$2.05$2.05900——
2021-07-30$2.09$2.09200——
2021-07-29$2.06$2.061,400——
2021-07-28$2.00$2.004,300——
2021-07-27$2.02$2.026,500——
2021-07-26$2.05$2.053,400——
2021-07-23$2.00$2.002,000——
2021-07-22$2.09$2.095,400——
2021-07-21$2.02$2.022,500——
2021-07-20$2.02$2.0214,800——
2021-07-19$1.95$1.9529,300——
2021-07-16$2.01$2.0114,200——
2021-07-15$2.02$2.023,200——
2021-07-14$2.07$2.0719,500——
2021-07-13$2.05$2.0560,100——
2021-07-12$2.05$2.057,300——
2021-07-09$2.10$2.1012,500——
2021-07-08$2.03$2.0327,800——
2021-07-07$2.03$2.0313,800——
2021-07-06$2.01$2.0121,100——
2021-07-02$2.09$2.0924,200——
2021-07-01$2.00$2.00100——
2021-06-30$2.04$2.044,100——
2021-06-29$2.00$2.004,400——
2021-06-28$2.03$2.0318,600——
2021-06-25$2.12$2.127,000——
2021-06-24$2.10$2.102,500——
2021-06-23$2.05$2.0528,700——
2021-06-22$2.09$2.0914,000——
2021-06-21$2.06$2.067,700——
2021-06-18$1.88$1.8825,600——
2021-06-17$2.03$2.0324,900——
2021-06-16$2.10$2.1053,900——
2021-06-15$2.22$2.229,200——
2021-06-14$2.28$2.2812,300——
2021-06-11$2.38$2.384,000——
2021-06-10$2.42$2.421,600——
2021-06-09$2.36$2.3618,200——
2021-06-08$2.38$2.3848,300——
2021-06-07$2.25$2.2532,900——
2021-06-04$2.25$2.252,900——
2021-06-03$2.11$2.1119,500——
2021-06-02$2.22$2.2224,300——
2021-06-01$2.18$2.1839,700——
2021-05-28$2.14$2.1412,400——
2021-05-27$2.15$2.1521,600——
2021-05-26$2.13$2.1316,800——
2021-05-25$2.18$2.1825,900——
2021-05-24$2.15$2.1510,400——
2021-05-21$2.15$2.1525,300——
2021-05-20$2.17$2.1712,000——
2021-05-19$2.15$2.1522,300——
2021-05-18$2.11$2.1183,600——
2021-05-17$2.11$2.1141,400——
2021-05-14$2.06$2.0612,000——
2021-05-13$1.96$1.9615,700——
2021-05-12$2.07$2.0714,000——
2021-05-11$2.10$2.1014,600——
2021-05-10$2.03$2.0328,600——
2021-05-07$2.04$2.0415,500——
2021-05-06$2.01$2.0119,300——
2021-05-05$2.00$2.0030,800——
2021-05-04$2.00$2.0012,100——
2021-05-03$2.04$2.0413,100——
2021-04-30$2.02$2.02600——
2021-04-29$2.10$2.101,000——
2021-04-28$2.10$2.102,500——
2021-04-27$2.17$2.172,900——
2021-04-26$2.11$2.11209,400——
2021-04-23$2.12$2.121,000——
2021-04-22$2.08$2.082,100——