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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.76$1.762,255,800——
2023-12-28$1.80$1.801,407,400——
2023-12-27$1.88$1.881,138,200——
2023-12-26$1.84$1.84953,200——
2023-12-22$1.81$1.811,617,600——
2023-12-21$1.77$1.771,780,500——
2023-12-20$1.69$1.691,851,600——
2023-12-19$1.77$1.772,441,900——
2023-12-18$1.68$1.681,651,600——
2023-12-15$1.72$1.723,933,200——
2023-12-14$1.73$1.735,202,200——
2023-12-13$1.56$1.562,535,700——
2023-12-12$1.43$1.431,349,100——
2023-12-11$1.47$1.472,051,400——
2023-12-08$1.55$1.551,525,800——
2023-12-07$1.58$1.581,729,200——
2023-12-06$1.60$1.601,715,700——
2023-12-05$1.61$1.612,005,900——
2023-12-04$1.67$1.673,369,700——
2023-12-01$1.68$1.682,254,600——
2023-11-30$1.62$1.621,617,100——
2023-11-29$1.63$1.632,373,400——
2023-11-28$1.62$1.622,465,100——
2023-11-27$1.52$1.522,525,500——
2023-11-24$1.45$1.45814,300——
2023-11-22$1.43$1.431,053,300——
2023-11-21$1.46$1.462,861,700——
2023-11-20$1.36$1.361,144,400——
2023-11-17$1.33$1.33985,400——
2023-11-16$1.35$1.352,459,400——
2023-11-15$1.33$1.331,587,200——
2023-11-14$1.44$1.442,971,300——
2023-11-13$1.37$1.372,582,100——
2023-11-10$1.30$1.301,655,300——
2023-11-09$1.29$1.292,580,200——
2023-11-08$1.31$1.312,832,700——
2023-11-07$1.36$1.362,084,400——
2023-11-06$1.34$1.342,147,200——
2023-11-03$1.46$1.462,824,300——
2023-11-02$1.30$1.303,057,200——
2023-11-01$1.35$1.351,640,100——
2023-10-31$1.40$1.401,351,200——
2023-10-30$1.45$1.451,140,600——
2023-10-27$1.47$1.471,339,500——
2023-10-26$1.45$1.451,497,300——
2023-10-25$1.45$1.451,277,200——
2023-10-24$1.50$1.501,031,900——
2023-10-23$1.52$1.521,150,500——
2023-10-20$1.58$1.581,638,100——
2023-10-19$1.61$1.612,135,800——
2023-10-18$1.65$1.651,565,700——
2023-10-17$1.68$1.681,373,300——
2023-10-16$1.63$1.631,220,000——
2023-10-13$1.65$1.652,283,000——
2023-10-12$1.57$1.572,243,300——
2023-10-11$1.60$1.601,597,700——
2023-10-10$1.50$1.501,643,600——
2023-10-09$1.56$1.56950,900——
2023-10-06$1.51$1.511,492,200——
2023-10-05$1.47$1.471,537,400——
2023-10-04$1.47$1.471,903,400——
2023-10-03$1.46$1.461,577,100——
2023-10-02$1.47$1.471,262,600——
2023-09-29$1.53$1.531,859,400——
2023-09-28$1.55$1.552,706,400——
2023-09-27$1.55$1.551,769,300——
2023-09-26$1.60$1.601,454,000——
2023-09-25$1.63$1.631,570,400——
2023-09-22$1.64$1.641,197,100——
2023-09-21$1.68$1.682,061,800——
2023-09-20$1.77$1.771,419,200——
2023-09-19$1.80$1.801,470,200——
2023-09-18$1.88$1.881,169,100——
2023-09-15$1.81$1.817,771,400——
2023-09-14$1.77$1.772,131,500——
2023-09-13$1.74$1.742,303,600——
2023-09-12$1.84$1.841,348,800——
2023-09-11$1.86$1.862,015,500——
2023-09-08$1.80$1.801,406,200——
2023-09-07$1.85$1.85898,500——
2023-09-06$1.86$1.861,166,900——
2023-09-05$1.90$1.90873,500——
2023-09-01$1.97$1.97493,700——
2023-08-31$1.98$1.98656,600——
2023-08-30$2.01$2.01787,900——
2023-08-29$2.00$2.00873,800——
2023-08-28$1.97$1.97950,500——
2023-08-25$1.92$1.92642,700——
2023-08-24$1.93$1.931,074,600——
2023-08-23$1.94$1.941,087,500——
2023-08-22$1.85$1.85781,800——
2023-08-21$1.88$1.88805,000——
2023-08-18$1.84$1.841,248,100——
2023-08-17$1.84$1.842,030,700——
2023-08-16$1.87$1.873,188,900——
2023-08-15$1.96$1.961,467,800——
2023-08-14$2.04$2.04870,100——
2023-08-11$2.04$2.041,256,300——
2023-08-10$2.00$2.001,046,900——
2023-08-09$2.02$2.02850,700——
2023-08-08$2.04$2.041,383,000——
2023-08-07$2.02$2.02613,000——
2023-08-04$2.00$2.001,024,400——
2023-08-03$2.02$2.02843,000——
2023-08-02$2.01$2.013,317,300——
2023-08-01$2.04$2.041,184,000——
2023-07-31$2.04$2.042,000,700——
2023-07-28$2.04$2.044,001,700——
2023-07-27$1.99$1.991,566,000——
2023-07-26$2.06$2.061,021,200——
2023-07-25$2.06$2.061,984,400——
2023-07-24$2.08$2.08547,800——
2023-07-21$2.09$2.091,149,100——
2023-07-20$2.08$2.082,228,600——
2023-07-19$2.08$2.082,956,600——
2023-07-18$2.28$2.281,708,100——
2023-07-17$2.24$2.24775,000——
2023-07-14$2.28$2.28970,000——
2023-07-13$2.27$2.27804,300——
2023-07-12$2.29$2.291,179,600——
2023-07-11$2.25$2.251,121,700——
2023-07-10$2.28$2.281,609,500——
2023-07-07$2.19$2.19828,800——
2023-07-06$2.13$2.131,047,000——
2023-07-05$2.24$2.24961,900——
2023-07-03$2.28$2.28547,400——
2023-06-30$2.25$2.251,712,800——
2023-06-29$2.14$2.141,383,800——
2023-06-28$2.07$2.071,694,600——
2023-06-27$2.08$2.081,916,200——
2023-06-26$2.09$2.091,942,400——
2023-06-23$2.16$2.1626,862,700——
2023-06-22$2.15$2.151,135,700——
2023-06-21$2.21$2.211,853,300——
2023-06-20$2.18$2.181,096,400——
2023-06-16$2.21$2.211,432,500——
2023-06-15$2.24$2.241,070,600——
2023-06-14$2.26$2.26733,200——
2023-06-13$2.28$2.28625,200——
2023-06-12$2.29$2.29640,400——
2023-06-09$2.25$2.25581,300——
2023-06-08$2.27$2.271,135,600——
2023-06-07$2.22$2.221,192,800——
2023-06-06$2.27$2.27598,500——
2023-06-05$2.30$2.30614,800——
2023-06-02$2.25$2.251,337,500——
2023-06-01$2.27$2.271,122,200——
2023-05-31$2.16$2.161,050,300——
2023-05-30$2.12$2.12861,400——
2023-05-26$2.16$2.16887,800——
2023-05-25$2.13$2.132,052,000——
2023-05-24$2.27$2.271,536,400——
2023-05-23$2.33$2.331,495,700——
2023-05-22$2.35$2.352,458,100——
2023-05-19$2.25$2.251,003,100——
2023-05-18$2.23$2.231,260,400——
2023-05-17$2.25$2.252,095,800——
2023-05-16$2.21$2.211,140,400——
2023-05-15$2.31$2.31916,600——
2023-05-12$2.31$2.311,635,400——
2023-05-11$2.32$2.32740,100——
2023-05-10$2.36$2.361,701,800——
2023-05-09$2.36$2.362,197,100——
2023-05-08$2.47$2.471,244,100——
2023-05-05$2.58$2.581,547,800——
2023-05-04$2.63$2.632,928,900——
2023-05-03$2.60$2.601,144,000——
2023-05-02$2.64$2.641,108,000——
2023-05-01$2.54$2.54718,000——
2023-04-28$2.53$2.53531,400——
2023-04-27$2.52$2.521,090,400——
2023-04-26$2.48$2.481,054,000——
2023-04-25$2.41$2.411,127,600——
2023-04-24$2.44$2.44852,500——
2023-04-21$2.46$2.461,220,300——
2023-04-20$2.58$2.58527,600——
2023-04-19$2.54$2.54562,500——
2023-04-18$2.58$2.58766,300——
2023-04-17$2.57$2.571,454,900——
2023-04-14$2.59$2.591,045,100——
2023-04-13$2.65$2.651,640,200——
2023-04-12$2.59$2.59901,700——
2023-04-11$2.58$2.58943,500——
2023-04-10$2.53$2.53758,200——
2023-04-06$2.55$2.55949,000——
2023-04-05$2.48$2.481,327,600——
2023-04-04$2.50$2.501,730,900——
2023-04-03$2.52$2.521,113,200——
2023-03-31$2.45$2.451,059,900——
2023-03-30$2.48$2.481,033,400——
2023-03-29$2.39$2.391,468,100——
2023-03-28$2.42$2.421,239,800——
2023-03-27$2.29$2.29852,700——
2023-03-24$2.28$2.281,205,300——
2023-03-23$2.30$2.301,783,800——
2023-03-22$2.17$2.171,249,000——
2023-03-21$2.15$2.151,167,900——
2023-03-20$2.23$2.231,022,800——
2023-03-17$2.18$2.181,827,200——
2023-03-16$2.07$2.07906,600——
2023-03-15$2.07$2.071,085,900——
2023-03-14$2.13$2.131,011,000——
2023-03-13$2.15$2.151,529,400——
2023-03-10$2.07$2.071,722,400——
2023-03-09$2.06$2.062,068,300——
2023-03-08$2.09$2.092,854,400——
2023-03-07$2.18$2.181,459,100——
2023-03-06$2.26$2.26984,800——
2023-03-03$2.36$2.361,414,200——
2023-03-02$2.29$2.291,375,300——
2023-03-01$2.32$2.321,394,100——
2023-02-28$2.30$2.301,180,200——
2023-02-27$2.30$2.301,828,900——
2023-02-24$2.35$2.35829,000——
2023-02-23$2.38$2.38506,400——
2023-02-22$2.34$2.34717,500——
2023-02-21$2.38$2.38336,700——
2023-02-17$2.40$2.40429,300——
2023-02-16$2.41$2.41502,200——
2023-02-15$2.43$2.43729,000——
2023-02-14$2.48$2.48675,600——
2023-02-13$2.48$2.48321,000——
2023-02-10$2.47$2.47585,600——
2023-02-09$2.54$2.54501,100——
2023-02-08$2.62$2.62630,200——
2023-02-07$2.62$2.62665,800——
2023-02-06$2.57$2.57351,500——
2023-02-03$2.58$2.581,118,700——
2023-02-02$2.70$2.70562,500——
2023-02-01$2.75$2.75503,700——
2023-01-31$2.68$2.68392,000——
2023-01-30$2.63$2.63600,900——
2023-01-27$2.66$2.66594,300——
2023-01-26$2.76$2.761,454,300——
2023-01-25$2.80$2.801,260,200——
2023-01-24$2.83$2.831,962,300——
2023-01-23$2.74$2.74816,300——
2023-01-20$2.81$2.81684,200——
2023-01-19$2.82$2.82708,900——
2023-01-18$2.75$2.75375,700——
2023-01-17$2.69$2.69592,500——
2023-01-13$2.80$2.80938,800——
2023-01-12$2.80$2.80651,200——
2023-01-11$2.79$2.79490,400——
2023-01-10$2.83$2.83353,400——
2023-01-09$2.78$2.78616,200——
2023-01-06$2.86$2.86859,900——
2023-01-05$2.79$2.792,106,300——
2023-01-04$2.95$2.95983,600——
2023-01-03$2.98$2.98728,400——