Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

i-80 Gold Corp. (IAU.TO)

Compare
0.8900
+0.0100
+(1.14%)
As of 10:00:00 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.87000.90000.87000.89000.890065,867
Apr 11, 20250.79000.88000.79000.88000.8800739,400
Apr 10, 20250.75000.76000.70000.76000.7600754,500
Apr 9, 20250.73000.75500.69500.73000.7300674,800
Apr 8, 20250.78000.78000.70000.73000.7300351,100
Apr 7, 20250.73000.80000.72000.75000.7500789,600
Apr 4, 20250.80000.80000.73000.75000.7500549,200
Apr 3, 20250.78000.82000.75000.80000.8000826,700
Apr 2, 20250.84000.84000.79000.82000.8200548,800
Apr 1, 20250.90000.90000.79500.83000.8300321,200
Mar 31, 20250.89000.91000.84000.85000.8500544,100
Mar 28, 20250.90000.92500.86500.88000.8800430,900
Mar 27, 20250.90000.92000.89000.90000.90001,222,700
Mar 26, 20250.92000.92000.89000.90000.9000212,300
Mar 25, 20250.97001.00000.91500.92000.9200749,200
Mar 24, 20251.01001.02000.95000.96000.9600216,500
Mar 21, 20251.00001.05000.97001.00001.00002,269,500
Mar 20, 20251.06001.06001.00001.02001.0200689,900
Mar 19, 20251.08001.09001.06001.08001.0800449,500
Mar 18, 20251.07001.07501.05001.07001.0700760,400
Mar 17, 20251.00001.06000.99001.05001.0500772,700
Mar 14, 20251.01001.04000.98000.99000.9900345,900
Mar 13, 20250.91001.00000.90000.99000.9900710,100
Mar 12, 20250.92000.94000.89500.91000.9100916,400
Mar 11, 20250.88000.94000.88000.92000.9200731,700
Mar 10, 20250.88000.92000.83000.88000.88001,551,100
Mar 7, 20250.99000.99000.85000.91000.91002,130,300
Mar 6, 20251.09001.09000.94500.99000.99001,079,600
Mar 5, 20251.08001.12501.05501.09001.0900936,300
Mar 4, 20251.13001.14001.06001.07001.0700978,600
Mar 3, 20251.14001.18001.09001.12001.1200216,700
Feb 28, 20251.08001.14001.07501.11001.1100256,100
Feb 27, 20251.14001.15001.10001.10001.1000289,600
Feb 26, 20251.13001.16001.12001.16001.1600331,200
Feb 25, 20251.15001.15001.11001.12001.1200278,400
Feb 24, 20251.17001.20001.12001.17001.1700375,600
Feb 21, 20251.15001.20001.15001.15001.15001,101,800
Feb 20, 20251.06001.14501.06001.14001.1400554,300
Feb 19, 20251.12001.12001.05001.08001.0800553,900
Feb 18, 20251.01001.11000.99001.11001.11001,075,200
Feb 14, 20251.01001.04000.95500.98000.9800533,100
Feb 13, 20250.92001.01000.92000.98000.9800701,800
Feb 12, 20250.88000.92000.87000.92000.9200265,100
Feb 11, 20250.92000.92000.85500.86000.8600285,600
Feb 10, 20250.85000.91000.85000.91000.9100649,500
Feb 7, 20250.84000.85000.81500.84000.8400545,500
Feb 6, 20250.80000.85000.80000.85000.85001,413,400
Feb 5, 20250.82000.85000.79000.79000.79001,674,000
Feb 4, 20250.82000.83500.80000.81000.8100443,500
Feb 3, 20250.85000.85000.80000.81000.8100565,900
Jan 31, 20250.81000.84000.81000.83000.8300474,100
Jan 30, 20250.80000.85000.80000.82000.8200970,500
Jan 29, 20250.79000.81000.78000.81000.8100449,100
Jan 28, 20250.75000.78500.75000.78000.7800203,900
Jan 27, 20250.80000.80000.73500.75000.7500583,300
Jan 24, 20250.81000.83000.81000.81000.8100407,300
Jan 23, 20250.77000.81000.76000.81000.8100499,800
Jan 22, 20250.81000.81000.78000.78000.7800203,700
Jan 21, 20250.81000.82000.79500.80000.80001,251,000
Jan 20, 20250.85000.85000.76000.80000.8000690,400
Jan 17, 20250.88000.89000.82000.82000.82001,566,700
Jan 16, 20250.87000.91000.86000.89000.8900497,200
Jan 15, 20250.87000.88000.84500.86000.8600660,800
Jan 14, 20250.82000.87000.80000.86000.8600620,400
Jan 13, 20250.82000.82000.76000.81000.8100756,000
Jan 10, 20250.82000.83000.80000.83000.8300254,100
Jan 9, 20250.80000.82000.80000.82000.8200159,800
Jan 8, 20250.82000.82000.77000.80000.8000231,100
Jan 7, 20250.83000.86000.78500.81000.8100667,800
Jan 6, 20250.83000.84500.79000.82000.8200388,900
Jan 3, 20250.88000.88000.82500.83000.8300553,500
Jan 2, 20250.77000.87000.75000.86000.86001,860,400
Dec 31, 20240.69000.73000.68500.69000.6900568,100
Dec 30, 20240.74000.74000.69000.69000.6900569,200
Dec 27, 20240.71000.75500.71000.75000.7500502,200
Dec 24, 20240.73000.75000.71500.73000.7300177,800
Dec 23, 20240.75000.75000.70000.74000.7400858,100
Dec 20, 20240.68000.75000.68000.75000.7500725,600
Dec 19, 20240.71000.72000.68000.68000.6800677,800
Dec 18, 20240.74000.77000.70000.70000.70001,181,500
Dec 17, 20240.74000.77000.71000.74000.74001,234,200
Dec 16, 20240.77000.77000.72000.73000.73001,026,600
Dec 13, 20240.80000.80000.74000.77000.7700537,200
Dec 12, 20240.78000.80000.78000.79000.7900295,000
Dec 11, 20240.83000.83000.81000.83000.8300540,300
Dec 10, 20240.84000.85000.81000.81000.8100671,200
Dec 9, 20240.82000.91500.81000.82000.82001,203,300
Dec 6, 20240.84000.86500.82000.82000.8200575,500
Dec 5, 20240.79000.85000.78000.85000.85001,318,600
Dec 4, 20240.80000.82000.76000.77000.77001,377,700
Dec 3, 20240.87000.88000.80500.81000.8100862,800
Dec 2, 20240.86000.90000.85000.85000.8500804,500
Nov 29, 20240.90000.92000.86000.87000.8700846,600
Nov 28, 20240.94000.94000.87000.88000.8800522,300
Nov 27, 20241.03001.04000.90000.92000.92002,184,100
Nov 26, 20240.97001.09000.94001.01001.01002,399,600
Nov 25, 20240.85000.99000.85000.97000.97002,331,900
Nov 22, 20240.97000.99000.89000.91000.91002,985,000
Nov 21, 20240.80000.95000.77000.94000.94002,672,100
Nov 20, 20240.78000.79000.73000.78000.78002,304,400
Nov 19, 20240.67000.78000.63500.77000.77003,987,000
Nov 18, 20240.54000.64000.53500.63000.63003,755,600
Nov 15, 20240.58000.58000.47800.49000.49003,798,900
Nov 14, 20240.56000.59000.51000.55000.55005,916,800
Nov 13, 20240.71000.73000.47000.53000.530011,798,100
Nov 12, 20241.29001.32001.25001.26001.2600427,400
Nov 11, 20241.34001.35001.29001.29001.2900929,100
Nov 8, 20241.38001.39001.36001.36001.3600449,300
Nov 7, 20241.47001.47001.37001.41001.41001,196,100
Nov 6, 20241.41001.48501.41001.46001.4600791,900
Nov 5, 20241.45001.47001.42001.45001.4500498,700
Nov 4, 20241.46001.46001.42001.43001.4300279,400
Nov 1, 20241.48001.48001.44001.44001.4400433,100
Oct 31, 20241.47001.48001.43001.46001.4600786,800
Oct 30, 20241.55001.55001.48501.50001.5000614,400
Oct 29, 20241.54001.59001.53001.55001.5500548,800
Oct 28, 20241.49001.53001.49001.51001.5100380,000
Oct 25, 20241.50001.55001.49001.49001.4900342,700
Oct 24, 20241.57001.57001.49001.51001.5100661,000
Oct 23, 20241.57001.58001.51001.56001.5600770,400
Oct 22, 20241.66001.70001.58001.60001.60001,676,100
Oct 21, 20241.68001.71001.61501.62001.62001,962,100
Oct 18, 20241.55001.66501.54001.65001.65001,229,600
Oct 17, 20241.50001.56001.48501.51001.5100428,000
Oct 16, 20241.55001.58001.49001.49001.4900671,400
Oct 15, 20241.50001.55001.45501.54001.5400649,300
Oct 11, 20241.50001.50001.45501.48001.4800925,600
Oct 10, 20241.47001.48001.40001.47001.4700993,700
Oct 9, 20241.49001.50001.46001.48001.4800294,500
Oct 8, 20241.49001.52001.47001.49001.4900358,800
Oct 7, 20241.54001.54001.47001.51001.5100756,400
Oct 4, 20241.55001.56001.52001.56001.5600392,500
Oct 3, 20241.56001.57001.52501.55001.5500432,400
Oct 2, 20241.53001.57001.50001.57001.5700559,200
Oct 1, 20241.58001.63001.49501.55001.55001,301,400
Sep 30, 20241.58001.58001.53001.57001.5700559,500
Sep 27, 20241.60001.62001.56001.60001.6000745,100
Sep 26, 20241.58001.70001.52001.60001.60002,144,100
Sep 25, 20241.48001.53501.47001.53001.5300533,700
Sep 24, 20241.43001.50001.42001.48001.4800686,900
Sep 23, 20241.50001.50001.41001.41001.41001,029,400
Sep 20, 20241.59001.59001.47001.50001.50002,253,900
Sep 19, 20241.67001.67001.52001.56001.5600845,100
Sep 18, 20241.52001.67001.48001.60001.60002,923,300
Sep 17, 20241.51001.51001.45001.46001.4600144,600
Sep 16, 20241.50001.53501.47001.49001.4900386,400
Sep 13, 20241.45001.51501.45001.49001.4900780,000
Sep 12, 20241.35001.47001.35001.43001.4300493,300
Sep 11, 20241.33001.35001.28001.35001.3500320,400
Sep 10, 20241.34001.34001.26501.32001.3200422,000
Sep 9, 20241.31001.35001.31001.33001.3300530,700
Sep 6, 20241.35001.35001.31001.32001.3200174,400
Sep 5, 20241.34001.37001.32001.34001.3400143,400
Sep 4, 20241.34001.38001.31001.31001.3100214,700
Sep 3, 20241.39001.39001.33001.35001.3500256,400
Aug 30, 20241.41001.43501.40001.41001.4100108,700
Aug 29, 20241.38001.45001.36001.43001.4300654,200
Aug 28, 20241.39001.39501.34501.37001.3700319,000
Aug 27, 20241.41001.43501.38001.42001.4200234,000
Aug 26, 20241.45001.45501.41001.43001.4300372,500
Aug 23, 20241.40001.45001.38501.45001.4500572,300
Aug 22, 20241.45001.45001.37001.40001.4000487,600
Aug 21, 20241.46001.46501.42001.46001.46001,097,400
Aug 20, 20241.51001.53001.43001.47001.47001,119,500
Aug 19, 20241.50001.52501.46001.49001.4900558,700
Aug 16, 20241.33001.54001.32001.50001.50001,380,700
Aug 15, 20241.26001.36001.26001.31001.3100811,800
Aug 14, 20241.24001.27001.18001.26001.2600744,600
Aug 13, 20241.20001.29001.18001.25001.25001,013,500
Aug 12, 20241.12001.30001.12001.26001.26001,191,900
Aug 9, 20241.12001.13501.05001.08001.08001,134,900
Aug 8, 20241.14001.15001.06001.13001.1300771,900
Aug 7, 20241.23001.23001.11501.12001.12001,041,900
Aug 6, 20241.31001.31001.20001.20001.2000868,400
Aug 2, 20241.44001.46001.35001.38001.3800631,000
Aug 1, 20241.47001.48001.40001.42001.4200506,100
Jul 31, 20241.46001.48501.44001.47001.4700327,500
Jul 30, 20241.47001.48501.44001.47001.4700223,900
Jul 29, 20241.45001.48001.42501.46001.4600336,600
Jul 26, 20241.46001.47001.43501.47001.4700317,600
Jul 25, 20241.43001.47001.42001.46001.4600367,300
Jul 24, 20241.52001.55501.46001.47001.4700570,300
Jul 23, 20241.50001.54001.46001.50001.5000536,400
Jul 22, 20241.45001.52001.42001.50001.5000303,300
Jul 19, 20241.46001.49001.45001.45001.4500264,600
Jul 18, 20241.54001.54001.48001.49001.4900705,000
Jul 17, 20241.60001.60001.52501.54001.5400318,300
Jul 16, 20241.59001.61501.56001.60001.6000742,600
Jul 15, 20241.59001.59001.54001.57001.5700753,400
Jul 12, 20241.52001.58501.52001.58001.5800517,700
Jul 11, 20241.49001.55001.47001.55001.55001,146,500
Jul 10, 20241.44001.51001.43001.44001.4400517,700
Jul 9, 20241.42001.44001.39501.44001.4400302,700
Jul 8, 20241.45001.46001.39001.43001.4300403,700
Jul 5, 20241.45001.48501.44001.47001.4700534,400
Jul 4, 20241.44001.46001.43001.44001.4400137,900
Jul 3, 20241.41001.47501.41001.45001.4500359,500
Jul 2, 20241.44001.44001.38001.39001.3900205,900
Jun 28, 20241.42001.47001.40001.44001.4400742,800
Jun 27, 20241.39001.43001.37001.42001.4200535,300
Jun 26, 20241.33001.39001.33001.37001.3700441,500
Jun 25, 20241.40001.40001.32001.33001.33001,664,100
Jun 24, 20241.49001.49001.41001.42001.4200477,700
Jun 21, 20241.50001.50001.43001.49001.4900846,000
Jun 20, 20241.42001.51001.41001.49001.49001,134,600
Jun 19, 20241.42001.42001.38001.39001.3900235,600
Jun 18, 20241.42001.45001.42001.42001.4200329,200
Jun 17, 20241.40001.45001.39001.43001.4300508,300
Jun 14, 20241.42001.43001.38001.39001.3900432,000
Jun 13, 20241.44001.45501.39001.41001.4100890,600
Jun 12, 20241.49001.51001.44001.44001.4400673,200
Jun 11, 20241.47001.48001.43001.46001.4600562,700
Jun 10, 20241.45001.49001.43001.47001.4700697,600
Jun 7, 20241.49001.49001.43001.44001.44001,600,300
Jun 6, 20241.49001.56001.46001.56001.56001,083,700
Jun 5, 20241.48001.50001.45001.48001.48001,071,100
Jun 4, 20241.51001.51001.42001.46001.46001,564,200
Jun 3, 20241.53001.56001.50501.53001.53001,276,300
May 31, 20241.53001.56001.45001.49001.49007,721,100
May 30, 20241.48001.54001.46001.52001.52001,908,100
May 29, 20241.48001.51501.41001.49001.49003,661,200
May 28, 20241.53001.54501.45001.49001.49001,399,900
May 27, 20241.53001.53001.49001.51001.5100480,000
May 24, 20241.55001.58001.49001.53001.53001,743,400
May 23, 20241.62001.62001.53001.53001.53001,588,800
May 22, 20241.65001.66501.61001.62001.6200579,000
May 21, 20241.72001.77001.66001.66001.6600904,100
May 17, 20241.65001.74001.65001.69001.69001,260,800
May 16, 20241.68001.68001.62001.62001.6200927,600
May 15, 20241.67001.74001.61501.68001.68001,466,200
May 14, 20241.61001.66001.56001.66001.66001,245,300
May 13, 20241.61001.62001.57001.58001.5800654,900
May 10, 20241.64001.65001.59001.63001.6300743,100
May 9, 20241.58001.65001.57501.64001.64001,765,700
May 8, 20241.64001.65001.55001.55001.55002,508,000
May 7, 20241.65001.67001.63001.64001.64001,474,500
May 6, 20241.72001.74001.63001.65001.65002,620,200
May 3, 20241.71001.72001.65001.70001.70001,410,900
May 2, 20241.69001.72501.64501.71001.7100813,500
May 1, 20241.66001.71001.61501.70001.70001,551,200
Apr 30, 20241.69001.69001.63001.64001.64001,972,900
Apr 29, 20241.79001.81001.72001.75001.75001,662,600
Apr 26, 20241.75001.82001.70501.80001.80001,294,400
Apr 25, 20241.68001.78501.65001.75001.75001,025,700
Apr 24, 20241.64001.70001.64001.68001.68001,201,900
Apr 23, 20241.63001.67001.63001.67001.6700591,900
Apr 22, 20241.65001.68001.62001.63001.6300598,300
Apr 19, 20241.65001.73501.65001.73001.7300714,900
Apr 18, 20241.67001.69001.64001.65001.6500383,000
Apr 17, 20241.73001.76001.64001.66001.66001,102,000
Apr 16, 20241.66001.73001.63501.72001.72001,368,200
Apr 15, 20241.66001.69001.62001.69001.69001,151,300

Related Tickers

EQX.TO Equinox Gold Corp.
9.67
+1.74%
 
LGD.TO Liberty Gold Corp.
0.3175
-13.01%
 
OGC.TO OceanaGold Corporation
5.03
+1.31%
 
NFG.V New Found Gold Corp.
1.5300
-3.77%
 
WDO.TO Wesdome Gold Mines Ltd.
17.86
+1.08%
 
HSTR.V Heliostar Metals Ltd.
1.1000
+2.80%
 
SSL.TO Sandstorm Gold Ltd.
10.99
+0.09%
 
KNT.TO K92 Mining Inc.
12.72
+0.31%
 
SGD.V Snowline Gold Corp.
8.36
+0.84%
 
CXB.TO Calibre Mining Corp.
3.1900
+0.95%