IAUX
I-80 GOLD (IAUX)
NYSE
$1.55-$0.07 (-4.32%)
Price as of Jun 03, 2026 7:13 PM EDT
  • $1.4B
    Market Cap
  • 192.74%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +8.00%
    Low Price$1.46
    High Price$1.62
  • 3 Months
    -7.95%
    Low Price$1.27
    High Price$1.84
  • 1 Year
    +163.59%
    Low Price$0.56
    High Price$2.08
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
1.62
1.63
1.57
1.62
+1.25%
6,910,885
06/01/2026
1.58
1.65
1.56
1.60
-1.23%
7,372,961
05/29/2026
1.60
1.65
1.57
1.62
+1.25%
14,915,329
05/28/2026
1.56
1.63
1.52
1.60
+3.23%
7,082,245
05/27/2026
1.59
1.61
1.55
1.55
-4.32%
4,485,741
05/26/2026
1.54
1.65
1.53
1.62
+6.58%
11,843,622
05/22/2026
1.51
1.53
1.47
1.52
+2.01%
4,541,858
05/21/2026
1.44
1.52
1.44
1.49
+0.68%
4,308,235
05/20/2026
1.50
1.52
1.47
1.48
0.00%
12,546,376
05/19/2026
1.45
1.48
1.42
1.48
+1.37%
8,789,528
05/18/2026
1.48
1.50
1.45
1.46
-1.35%
5,317,224
05/15/2026
1.52
1.53
1.44
1.48
-5.73%
30,289,909
05/14/2026
1.59
1.60
1.51
1.57
+0.64%
9,763,352
05/13/2026
1.63
1.65
1.53
1.56
-1.89%
24,661,749
05/12/2026
1.58
1.62
1.54
1.59
-0.62%
7,293,959
05/12/2026
-$0.03 Earnings
05/11/2026
1.60
1.63
1.57
1.60
+1.27%
11,795,808
05/08/2026
1.54
1.58
1.52
1.58
+6.04%
8,452,311
05/07/2026
1.60
1.65
1.48
1.49
-5.70%
31,509,445
05/06/2026
1.54
1.61
1.51
1.58
+8.22%
20,602,892
05/05/2026
1.51
1.53
1.46
1.46
-2.67%
5,046,067
05/04/2026
1.50
1.53
1.48
1.50
-1.32%
8,563,083
05/01/2026
1.50
1.53
1.48
1.52
+1.33%
4,368,729
04/30/2026
1.50
1.53
1.49
1.50
+2.04%
6,652,418
04/29/2026
1.50
1.51
1.47
1.47
-2.65%
6,359,662
04/28/2026
1.54
1.56
1.49
1.51
-4.43%
9,903,594
04/27/2026
1.57
1.59
1.54
1.58
+1.28%
6,575,549
04/24/2026
1.57
1.59
1.54
1.56
+0.65%
10,911,081
04/23/2026
1.58
1.60
1.52
1.55
-1.90%
14,263,693
04/22/2026
1.64
1.65
1.58
1.58
-0.63%
7,406,520
04/21/2026
1.69
1.70
1.59
1.59
-6.47%
17,200,718
04/20/2026
1.64
1.72
1.62
1.70
+2.41%
17,363,293
04/17/2026
1.64
1.73
1.64
1.66
+3.11%
12,814,119
04/16/2026
1.64
1.64
1.60
1.61
0.00%
13,550,469
04/15/2026
1.65
1.66
1.60
1.61
-3.01%
27,332,366
04/14/2026
1.71
1.73
1.65
1.66
-0.60%
17,502,054
04/13/2026
1.66
1.69
1.65
1.67
-0.60%
9,705,198
04/10/2026
1.69
1.72
1.67
1.68
0.00%
19,189,091
04/09/2026
1.71
1.76
1.67
1.68
-1.18%
21,844,688
04/08/2026
1.74
1.76
1.66
1.70
+2.41%
35,494,194
04/07/2026
1.64
1.67
1.57
1.66
+1.22%
25,266,220
04/06/2026
1.67
1.73
1.62
1.64
-1.20%
32,271,068
04/02/2026
1.48
1.69
1.48
1.66
+3.11%
26,630,544
04/01/2026
1.56
1.62
1.52
1.61
+5.92%
22,209,619
03/31/2026
1.45
1.53
1.44
1.52
+7.80%
25,764,602
03/30/2026
1.48
1.48
1.38
1.41
-1.40%
13,561,801
03/27/2026
1.34
1.46
1.31
1.43
+7.52%
18,651,957
03/26/2026
1.36
1.40
1.31
1.33
-4.32%
7,638,579
03/25/2026
1.41
1.42
1.37
1.39
+2.96%
10,374,546
03/24/2026
1.30
1.38
1.27
1.35
+3.05%
27,535,468
03/23/2026
1.33
1.35
1.27
1.31
+3.15%
29,075,059
03/20/2026
1.35
1.37
1.27
1.27
-3.79%
31,976,882
03/19/2026
1.30
1.35
1.23
1.32
-5.71%
90,944,933
03/18/2026
1.48
1.52
1.31
1.40
-13.58%
116,867,058
03/17/2026
1.68
1.70
1.62
1.62
-2.99%
5,820,722
03/16/2026
1.66
1.70
1.62
1.67
+0.60%
7,216,220
03/13/2026
1.73
1.75
1.63
1.66
-4.05%
12,711,763
03/12/2026
1.80
1.80
1.73
1.73
-4.95%
6,787,612
03/11/2026
1.82
1.84
1.75
1.82
-1.09%
6,391,933
03/10/2026
1.81
1.88
1.81
1.84
+3.95%
7,540,099
03/09/2026
1.71
1.79
1.65
1.77
+1.14%
9,940,347
03/06/2026
1.74
1.81
1.72
1.75
-0.57%
5,536,688
03/05/2026
1.81
1.81
1.72
1.76
-3.30%
8,818,464
03/04/2026
1.92
1.95
1.81
1.82
-3.70%
6,139,519
03/03/2026
1.87
1.94
1.83
1.89
-7.80%
8,095,161
03/02/2026
2.15
2.15
1.97
2.05
-1.44%
9,146,119
02/27/2026
2.00
2.08
1.96
2.08
+4.00%
9,458,093
02/26/2026
1.92
2.00
1.88
2.00
+4.17%
7,044,620
02/25/2026
1.94
2.01
1.92
1.92
-0.52%
9,278,192
02/24/2026
1.85
1.94
1.82
1.93
+2.12%
7,369,913
02/23/2026
1.91
2.04
1.86
1.89
+0.53%
9,155,506
02/20/2026
1.88
1.92
1.79
1.88
-3.59%
14,347,936
02/19/2026
1.95
1.97
1.89
1.95
+1.56%
6,817,562
02/19/2026
-$0.05 Earnings
02/18/2026
1.92
1.96
1.89
1.92
+1.05%
8,579,593
02/17/2026
1.89
1.91
1.84
1.90
-2.06%
8,217,227
02/13/2026
2.00
2.03
1.88
1.94
0.00%
10,456,526
02/12/2026
2.20
2.24
1.92
1.94
-6.73%
25,086,707
02/11/2026
2.02
2.10
1.97
2.08
+4.52%
8,020,736
02/10/2026
1.97
2.02
1.92
1.99
-0.50%
6,159,828
02/09/2026
1.90
2.03
1.90
2.00
+6.38%
11,454,545
02/06/2026
1.73
1.88
1.73
1.88
+10.59%
8,852,917
02/05/2026
1.75
1.80
1.68
1.70
-6.59%
6,901,764
02/04/2026
1.88
1.90
1.75
1.82
0.00%
10,257,721
02/03/2026
1.78
1.84
1.74
1.82
+8.33%
10,424,680
02/02/2026
1.57
1.71
1.57
1.68
+5.66%
8,544,224
01/30/2026
1.65
1.72
1.59
1.59
-11.67%
11,062,443
01/29/2026
1.92
1.95
1.77
1.80
-5.26%
14,325,241
01/28/2026
1.86
1.92
1.83
1.90
+3.83%
14,679,745
01/27/2026
1.79
1.85
1.73
1.83
+2.23%
10,062,557
01/26/2026
1.88
1.92
1.79
1.79
-1.10%
12,599,089
01/23/2026
1.82
1.84
1.79
1.81
0.00%
8,356,156
01/22/2026
1.72
1.85
1.72
1.81
+5.23%
10,061,172
01/21/2026
1.80
1.82
1.69
1.72
-1.71%
11,336,661
01/20/2026
1.69
1.77
1.67
1.75
+9.38%
13,220,219
01/16/2026
1.54
1.61
1.51
1.60
+3.23%
8,778,063
01/15/2026
1.54
1.56
1.52
1.55
0.00%
3,637,762
01/14/2026
1.59
1.61
1.50
1.55
+0.65%
6,657,779
01/13/2026
1.60
1.61
1.51
1.54
-2.53%
5,963,510
01/12/2026
1.55
1.62
1.54
1.58
+5.33%
8,102,040