i-80 Gold Corp. - IAU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.89	0.96	0.96	0.97	0.87	1.33M
August 14, 2025	0.81	0.89	0.89	0.9	0.81	823,200
August 13, 2025	0.8	0.79	0.79	0.82	0.79	559,200
August 12, 2025	0.82	0.79	0.79	0.83	0.79	643,600
August 11, 2025	0.83	0.81	0.81	0.84	0.81	580,600
August 08, 2025	0.83	0.84	0.84	0.86	0.82	1.82M
August 07, 2025	0.82	0.81	0.81	0.86	0.8	513,300
August 06, 2025	0.8	0.82	0.82	0.83	0.79	504,144
August 05, 2025	0.81	0.8	0.8	0.81	0.78	379,915
August 01, 2025	0.79	0.8	0.8	0.8	0.78	283,942
July 31, 2025	0.77	0.76	0.76	0.78	0.76	501,914
July 30, 2025	0.8	0.77	0.77	0.8	0.77	1.08M
July 29, 2025	0.82	0.79	0.79	0.82	0.79	1.08M
July 28, 2025	0.87	0.82	0.82	0.87	0.8	963,800
July 25, 2025	0.84	0.85	0.85	0.87	0.83	1.62M
July 24, 2025	0.88	0.88	0.88	0.88	0.85	404,429
July 23, 2025	0.91	0.87	0.87	0.91	0.87	727,100
July 22, 2025	0.85	0.9	0.9	0.91	0.84	839,700
July 21, 2025	0.84	0.85	0.85	0.85	0.83	1.17M
July 18, 2025	0.84	0.83	0.83	0.84	0.82	295,800
July 17, 2025	0.85	0.83	0.83	0.85	0.82	426,427
July 16, 2025	0.88	0.86	0.86	0.89	0.83	472,224
July 15, 2025	0.92	0.87	0.87	0.92	0.84	253,347
July 14, 2025	0.89	0.89	0.89	0.93	0.87	290,948
July 11, 2025	0.86	0.88	0.88	0.88	0.84	471,614
July 10, 2025	0.85	0.85	0.85	0.85	0.81	325,100
July 09, 2025	0.85	0.83	0.83	0.85	0.81	337,304
July 08, 2025	0.85	0.82	0.82	0.86	0.8	632,011
July 07, 2025	0.89	0.86	0.86	0.89	0.83	816,300
July 04, 2025	0.88	0.9	0.9	0.9	0.86	124,200
July 03, 2025	0.86	0.87	0.87	0.87	0.84	217,300
July 02, 2025	0.88	0.87	0.87	0.88	0.83	396,114
June 30, 2025	0.89	0.84	0.84	0.89	0.82	749,900
June 27, 2025	0.86	0.89	0.89	0.89	0.83	389,036
June 26, 2025	0.9	0.89	0.89	0.92	0.87	319,122
June 25, 2025	0.95	0.91	0.91	0.95	0.88	398,304
June 24, 2025	0.95	0.93	0.93	0.95	0.91	338,600
June 23, 2025	0.98	0.97	0.97	0.98	0.93	202,900
June 20, 2025	0.98	0.98	0.98	0.99	0.92	2.43M
June 19, 2025	1.02	1	1	1.02	0.96	278,800
June 18, 2025	0.99	1	1	1	0.95	788,816
June 17, 2025	0.97	0.97	0.97	0.98	0.93	402,209
June 16, 2025	0.93	0.96	0.96	0.96	0.92	861,516
June 13, 2025	0.92	0.91	0.91	0.94	0.91	251,546
June 12, 2025	0.94	0.9	0.9	0.94	0.89	236,040
June 11, 2025	0.85	0.91	0.91	0.95	0.85	829,100
June 10, 2025	0.89	0.85	0.85	0.9	0.84	286,000
June 09, 2025	0.82	0.88	0.88	0.89	0.82	659,600
June 06, 2025	0.82	0.83	0.83	0.84	0.82	225,000
June 05, 2025	0.85	0.82	0.82	0.85	0.81	356,000
June 04, 2025	0.75	0.84	0.84	0.85	0.75	2.61M
June 03, 2025	0.76	0.76	0.76	0.78	0.74	749,800
June 02, 2025	0.71	0.75	0.75	0.75	0.7	965,426
May 30, 2025	0.71	0.71	0.71	0.71	0.69	407,700
May 29, 2025	0.72	0.71	0.71	0.72	0.7	337,400
May 28, 2025	0.72	0.73	0.73	0.74	0.71	414,235
May 27, 2025	0.73	0.74	0.74	0.74	0.71	415,800
May 26, 2025	0.72	0.73	0.73	0.73	0.7	302,300
May 23, 2025	0.73	0.72	0.72	0.73	0.7	1.09M
May 22, 2025	0.73	0.73	0.73	0.74	0.72	316,932

i-80 Gold Corp. (IAU.TO) TSX