MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IAUX — i-80 Gold Corp.
NYSE Americani-80 Gold Corp.
$1.62
+0.00(+0.00%)
- O
- 1.66
- H
- 1.66
- L
- 1.59
- V
- 5.92M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.62
Period Return+167.77%
Period High$2.24
Period Low$0.48
Avg Daily Volume9.53M
Total Trading Days365
IAUX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.66 | $1.66 | $1.59 | $1.62 | +$0.00 | +0.00% | 5,919,492 | $1.61 | $1.59 $1.66 |
| Oct 1, 2026 | $1.65 | $1.66 | $1.61 | $1.62 | $-0.04 | -2.41% | 5,820,791 | $1.63 | $1.61 $1.66 |
| Sep 30, 2026 | $1.70 | $1.71 | $1.65 | $1.66 | +$0.00 | +0.00% | 4,731,407 | $1.67 | $1.65 $1.71 |
| Sep 29, 2026 | $1.66 | $1.68 | $1.64 | $1.66 | +$0.01 | +0.61% | 4,870,989 | $1.66 | $1.64 $1.68 |
| Sep 28, 2026 | $1.68 | $1.70 | $1.64 | $1.65 | $-0.09 | -5.17% | 4,597,997 | $1.67 | $1.64 $1.70 |
| Sep 25, 2026 | $1.74 | $1.80 | $1.72 | $1.74 | +$0.01 | +0.58% | 4,270,778 | $1.77 | $1.72 $1.80 |
| Sep 24, 2026 | $1.73 | $1.75 | $1.71 | $1.73 | $-0.02 | -1.14% | 6,284,627 | $1.73 | $1.71 $1.75 |
| Sep 23, 2026 | $1.81 | $1.82 | $1.73 | $1.75 | $-0.12 | -6.42% | 9,364,105 | $1.75 | $1.73 $1.82 |
| Sep 22, 2026 | $1.76 | $1.88 | $1.75 | $1.87 | +$0.13 | +7.47% | 17,467,447 | $1.81 | $1.75 $1.88 |
| Sep 21, 2026 | $1.80 | $1.80 | $1.72 | $1.74 | $-0.05 | -2.79% | 6,021,938 | $1.74 | $1.72 $1.80 |
| Sep 18, 2026 | $1.77 | $1.81 | $1.72 | $1.79 | +$0.04 | +2.29% | 16,425,019 | $1.76 | $1.72 $1.81 |
| Sep 17, 2026 | $1.71 | $1.77 | $1.70 | $1.75 | +$0.10 | +6.06% | 21,324,727 | $1.74 | $1.70 $1.77 |
| Sep 16, 2026 | $1.72 | $1.73 | $1.62 | $1.65 | $-0.04 | -2.37% | 10,879,025 | $1.66 | $1.62 $1.73 |
| Sep 15, 2026 | $1.68 | $1.71 | $1.66 | $1.69 | +$0.00 | +0.00% | 4,037,899 | $1.69 | $1.66 $1.71 |
| Sep 14, 2026 | $1.70 | $1.71 | $1.67 | $1.69 | $-0.06 | -3.43% | 5,826,278 | $1.69 | $1.67 $1.71 |
| Sep 11, 2026 | $1.76 | $1.78 | $1.73 | $1.75 | +$0.02 | +1.16% | 3,747,431 | $1.75 | $1.73 $1.78 |
| Sep 10, 2026 | $1.77 | $1.77 | $1.71 | $1.73 | $-0.04 | -2.26% | 5,216,702 | $1.73 | $1.71 $1.77 |
| Sep 9, 2026 | $1.79 | $1.82 | $1.77 | $1.77 | +$0.01 | +0.57% | 6,503,620 | $1.79 | $1.77 $1.82 |
| Sep 8, 2026 | $1.77 | $1.82 | $1.76 | $1.76 | $-0.03 | -1.68% | 3,482,443 | $1.79 | $1.76 $1.82 |
| Sep 4, 2026 | $1.80 | $1.80 | $1.74 | $1.79 | +$0.00 | +0.00% | 4,452,676 | $1.77 | $1.74 $1.80 |
| Sep 3, 2026 | $1.82 | $1.83 | $1.76 | $1.79 | +$0.03 | +1.70% | 5,704,110 | $1.78 | $1.76 $1.83 |
| Sep 2, 2026 | $1.74 | $1.79 | $1.73 | $1.76 | +$0.06 | +3.53% | 5,101,288 | $1.75 | $1.73 $1.79 |
| Sep 1, 2026 | $1.79 | $1.79 | $1.69 | $1.70 | $-0.12 | -6.59% | 12,646,977 | $1.72 | $1.69 $1.79 |
| Aug 31, 2026 | $1.86 | $1.89 | $1.79 | $1.82 | $-0.03 | -1.62% | 7,752,894 | $1.81 | $1.79 $1.89 |
| Aug 28, 2026 | $1.93 | $1.94 | $1.80 | $1.85 | $-0.07 | -3.65% | 11,679,801 | $1.84 | $1.80 $1.94 |
| Aug 27, 2026 | $1.87 | $1.94 | $1.87 | $1.92 | +$0.04 | +2.13% | 7,108,732 | $1.91 | $1.87 $1.94 |
| Aug 26, 2026 | $1.87 | $1.91 | $1.85 | $1.88 | $-0.04 | -2.08% | 8,747,587 | $1.88 | $1.85 $1.91 |
| Aug 25, 2026 | $1.90 | $1.93 | $1.86 | $1.92 | +$0.00 | +0.00% | 10,064,395 | $1.91 | $1.86 $1.93 |
| Aug 24, 2026 | $1.86 | $1.94 | $1.86 | $1.92 | +$0.11 | +6.08% | 22,845,593 | $1.90 | $1.86 $1.94 |
| Aug 21, 2026 | $1.84 | $1.85 | $1.79 | $1.81 | +$0.05 | +2.84% | 17,904,633 | $1.81 | $1.79 $1.85 |