i-80 Gold Stock Price History
NYSE: IAUXBasic MaterialsPrecious MetalsUSD
1.59+0.05 (+3.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IAUX price history at a glance
The price history for i-80 Gold (IAUX) on this page begins on April 19, 2021, when the stock closed at $2.12; it most recently closed at $1.59 on October 5, 2026. The highest price in this record is $3.28, reached on March 21, 2022; the latest close is 51.5% below that peak. Across the 4 complete calendar years in the table, IAUX finished higher in 2 and lower in 2. Its best year was 2025 (+147.0%) and its worst was 2024 (-66.6%).
Over roughly 5 years the share price changed -25.0%, a -5.1% compound annual price return (excluding dividends). In the last 12 months alone, IAUX has gained 66.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $3.28
- Date of high
- Mar 21, 2022
- Low since 2021
- $0.339
- Date of low
- Nov 11, 2024
- 52-week high
- $2.24
- 52-week low
- $0.888
- IPO year
- 2022
- Last close
- $1.59
IAUX returns
1 week
-1.85%
1 month
-10.17%
3 months
+13.57%
6 months
-5.36%
Year to date
+8.90%
1 year
+66.49%
3 years
-3.64%
5 years
-41.33%
IAUX price return, excluding dividends.
IAUX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.59 | +9.66% |
| 2025 | 1.45 | +147.02% |
| 2024 | 0.587 | -66.65% |
| 2023 | 1.76 | -37.59% |
| 2022 | 2.82 | +15.01% |
| 2021* | 2.45 | +15.66% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
IAUX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.59 | 1.60 | 1.56 | 1.59 | +3.25% | |
| 1.51 | 1.56 | 1.48 | 1.54 | +3.36% | |
| 1.58 | 1.59 | 1.47 | 1.49 | -7.45% | |
| 1.64 | 1.66 | 1.59 | 1.61 | -1.23% | |
| 1.63 | 1.64 | 1.58 | 1.63 | +0.62% | |
| 1.66 | 1.66 | 1.59 | 1.62 | 0.00% | |
| 1.65 | 1.66 | 1.61 | 1.62 | -2.41% | |
| 1.70 | 1.71 | 1.65 | 1.66 | 0.00% | |
| 1.66 | 1.68 | 1.64 | 1.66 | +0.61% | |
| 1.68 | 1.70 | 1.64 | 1.65 | -5.17% | |
| 1.74 | 1.80 | 1.72 | 1.74 | +0.58% | |
| 1.73 | 1.75 | 1.71 | 1.73 | -1.14% | |
| 1.81 | 1.82 | 1.73 | 1.75 | -6.42% | |
| 1.76 | 1.88 | 1.75 | 1.87 | +7.47% | |
| 1.80 | 1.80 | 1.72 | 1.74 | -2.79% | |
| 1.77 | 1.81 | 1.72 | 1.79 | +2.29% | |
| 1.71 | 1.77 | 1.70 | 1.75 | +6.06% | |
| 1.72 | 1.73 | 1.62 | 1.65 | -2.37% | |
| 1.68 | 1.71 | 1.66 | 1.69 | 0.00% | |
| 1.70 | 1.71 | 1.67 | 1.69 | -3.43% | |
| 1.76 | 1.78 | 1.73 | 1.75 | +1.16% | |
| 1.77 | 1.77 | 1.71 | 1.73 | -2.26% | |
| 1.79 | 1.82 | 1.77 | 1.77 | +0.57% | |
| 1.77 | 1.82 | 1.76 | 1.76 | -1.68% | |
| 1.80 | 1.80 | 1.74 | 1.79 | 0.00% | |
| 1.82 | 1.83 | 1.76 | 1.79 | +1.70% | |
| 1.74 | 1.79 | 1.73 | 1.76 | +3.53% | |
| 1.79 | 1.79 | 1.69 | 1.70 | -6.59% | |
| 1.86 | 1.89 | 1.79 | 1.82 | -1.62% | |
| 1.93 | 1.94 | 1.80 | 1.85 | -3.65% | |
| 1.87 | 1.94 | 1.87 | 1.92 | +2.13% | |
| 1.87 | 1.91 | 1.85 | 1.88 | -2.08% | |
| 1.90 | 1.93 | 1.86 | 1.92 | 0.00% | |
| 1.86 | 1.94 | 1.86 | 1.92 | +6.08% | |
| 1.84 | 1.85 | 1.79 | 1.81 | +2.84% | |
| 1.72 | 1.78 | 1.72 | 1.76 | +1.73% | |
| 1.68 | 1.75 | 1.66 | 1.73 | +9.49% | |
| 1.64 | 1.65 | 1.58 | 1.58 | -4.24% | |
| 1.69 | 1.70 | 1.64 | 1.65 | -1.20% | |
| 1.68 | 1.72 | 1.66 | 1.67 | +1.21% | |
| 1.71 | 1.75 | 1.64 | 1.65 | -5.71% | |
| 1.72 | 1.75 | 1.69 | 1.75 | +5.42% | |
| 1.65 | 1.73 | 1.65 | 1.66 | -2.35% | |
| 1.62 | 1.71 | 1.59 | 1.70 | +4.94% | |
| 1.56 | 1.64 | 1.56 | 1.62 | +6.58% | |
| 1.50 | 1.55 | 1.49 | 1.52 | +0.66% | |
| 1.50 | 1.55 | 1.48 | 1.51 | +7.86% | |
| 1.37 | 1.42 | 1.37 | 1.40 | +4.48% | |
| 1.29 | 1.35 | 1.28 | 1.34 | +3.88% | |
| 1.30 | 1.32 | 1.29 | 1.29 | -3.73% | |
| 1.30 | 1.34 | 1.28 | 1.34 | +5.51% | |
| 1.30 | 1.33 | 1.25 | 1.27 | -1.55% | |
| 1.33 | 1.33 | 1.28 | 1.29 | -3.73% | |
| 1.38 | 1.40 | 1.31 | 1.34 | -1.47% | |
| 1.40 | 1.40 | 1.35 | 1.36 | -1.45% | |
| 1.38 | 1.41 | 1.35 | 1.38 | -2.82% | |
| 1.38 | 1.43 | 1.37 | 1.42 | +5.19% | |
| 1.30 | 1.36 | 1.28 | 1.35 | +7.14% | |
| 1.28 | 1.30 | 1.25 | 1.26 | -2.33% | |
| 1.25 | 1.30 | 1.24 | 1.29 | +2.38% | |
| 1.33 | 1.35 | 1.24 | 1.26 | -5.97% | |
| 1.34 | 1.38 | 1.32 | 1.34 | -1.47% | |
| 1.39 | 1.42 | 1.35 | 1.36 | +1.49% | |
| 1.39 | 1.40 | 1.33 | 1.34 | -4.29% | |
| 1.43 | 1.44 | 1.39 | 1.40 | -2.78% | |
| 1.39 | 1.47 | 1.37 | 1.44 | +5.88% | |
| 1.40 | 1.41 | 1.33 | 1.36 | -3.55% | |
| 1.46 | 1.46 | 1.40 | 1.41 | -3.42% | |
| 1.50 | 1.53 | 1.45 | 1.46 | -2.01% | |
| 1.49 | 1.54 | 1.45 | 1.49 | +2.76% | |
| 1.45 | 1.50 | 1.45 | 1.45 | +0.69% | |
| 1.43 | 1.46 | 1.41 | 1.44 | 0.00% | |
| 1.45 | 1.46 | 1.39 | 1.44 | +1.41% | |
| 1.41 | 1.48 | 1.39 | 1.42 | +2.16% | |
| 1.43 | 1.43 | 1.38 | 1.39 | 0.00% | |
| 1.37 | 1.41 | 1.36 | 1.39 | -2.11% | |
| 1.46 | 1.50 | 1.42 | 1.42 | -5.33% | |
| 1.49 | 1.56 | 1.48 | 1.50 | -3.23% | |
| 1.53 | 1.57 | 1.52 | 1.55 | +1.97% | |
| 1.57 | 1.62 | 1.52 | 1.52 | -3.80% | |
| 1.57 | 1.62 | 1.54 | 1.58 | +1.28% | |
| 1.56 | 1.61 | 1.55 | 1.56 | +5.41% | |
| 1.46 | 1.50 | 1.44 | 1.48 | +2.78% | |
| 1.36 | 1.46 | 1.36 | 1.44 | +5.11% | |
| 1.36 | 1.41 | 1.36 | 1.37 | -2.14% | |
| 1.43 | 1.44 | 1.36 | 1.40 | 0.00% | |
| 1.42 | 1.45 | 1.39 | 1.40 | -2.10% | |
| 1.54 | 1.57 | 1.42 | 1.43 | -9.49% | |
| 1.55 | 1.60 | 1.54 | 1.58 | +3.27% | |
| 1.59 | 1.60 | 1.52 | 1.53 | -5.56% | |
| 1.62 | 1.63 | 1.57 | 1.62 | +1.25% | |
| 1.58 | 1.65 | 1.56 | 1.60 | -1.23% | |
| 1.60 | 1.65 | 1.57 | 1.62 | +1.25% | |
| 1.56 | 1.63 | 1.52 | 1.60 | +3.23% | |
| 1.59 | 1.61 | 1.55 | 1.55 | -4.32% | |
| 1.54 | 1.65 | 1.53 | 1.62 | +6.58% | |
| 1.51 | 1.53 | 1.47 | 1.52 | +2.01% | |
| 1.44 | 1.52 | 1.44 | 1.49 | +0.68% | |
| 1.50 | 1.52 | 1.47 | 1.48 | 0.00% | |
| 1.45 | 1.48 | 1.42 | 1.48 | +1.37% | |
| 1.48 | 1.50 | 1.45 | 1.46 | -1.35% | |
| 1.52 | 1.53 | 1.44 | 1.48 | -5.73% | |
| 1.59 | 1.60 | 1.51 | 1.57 | +0.64% | |
| 1.63 | 1.65 | 1.53 | 1.56 | -1.89% | |
| 1.58 | 1.62 | 1.54 | 1.59 | -0.63% | |
| 1.60 | 1.63 | 1.57 | 1.60 | +1.27% | |
| 1.54 | 1.58 | 1.52 | 1.58 | +6.04% | |
| 1.60 | 1.65 | 1.48 | 1.49 | -5.70% | |
| 1.54 | 1.61 | 1.51 | 1.58 | +8.22% | |
| 1.51 | 1.53 | 1.46 | 1.46 | -2.67% | |
| 1.50 | 1.53 | 1.48 | 1.50 | -1.32% | |
| 1.50 | 1.53 | 1.48 | 1.52 | +1.33% | |
| 1.50 | 1.53 | 1.49 | 1.50 | +2.04% | |
| 1.50 | 1.51 | 1.47 | 1.47 | -2.65% | |
| 1.54 | 1.56 | 1.49 | 1.51 | -4.43% | |
| 1.57 | 1.59 | 1.54 | 1.58 | +1.28% | |
| 1.57 | 1.59 | 1.54 | 1.56 | +0.65% | |
| 1.58 | 1.60 | 1.52 | 1.55 | -1.90% | |
| 1.64 | 1.65 | 1.58 | 1.58 | -0.63% | |
| 1.69 | 1.70 | 1.59 | 1.59 | -6.47% | |
| 1.64 | 1.72 | 1.62 | 1.70 | +2.41% | |
| 1.64 | 1.73 | 1.64 | 1.66 | +3.11% | |
| 1.64 | 1.64 | 1.60 | 1.61 | 0.00% | |
| 1.65 | 1.66 | 1.60 | 1.61 | -3.01% | |
| 1.71 | 1.73 | 1.65 | 1.66 | -0.60% | |
| 1.66 | 1.69 | 1.65 | 1.67 | -0.60% | |
| 1.69 | 1.72 | 1.67 | 1.68 | 0.00% | |
| 1.71 | 1.76 | 1.67 | 1.68 | -1.18% | |
| 1.74 | 1.76 | 1.66 | 1.70 | +2.41% | |
| 1.64 | 1.67 | 1.57 | 1.66 | +1.22% | |
| 1.67 | 1.73 | 1.62 | 1.64 | -1.20% | |
| 1.48 | 1.69 | 1.48 | 1.66 | +3.11% | |
| 1.56 | 1.62 | 1.52 | 1.61 | +5.92% | |
| 1.45 | 1.53 | 1.44 | 1.52 | +7.80% | |
| 1.48 | 1.48 | 1.38 | 1.41 | -1.40% | |
| 1.34 | 1.46 | 1.31 | 1.43 | +7.52% | |
| 1.36 | 1.40 | 1.31 | 1.33 | -4.32% | |
| 1.41 | 1.42 | 1.37 | 1.39 | +2.96% | |
| 1.30 | 1.38 | 1.27 | 1.35 | +3.05% | |
| 1.33 | 1.35 | 1.27 | 1.31 | +3.15% | |
| 1.35 | 1.37 | 1.27 | 1.27 | -3.79% | |
| 1.30 | 1.35 | 1.23 | 1.32 | -5.71% | |
| 1.48 | 1.52 | 1.31 | 1.40 | -13.58% | |
| 1.68 | 1.70 | 1.62 | 1.62 | -2.99% | |
| 1.66 | 1.70 | 1.62 | 1.67 | +0.60% | |
| 1.73 | 1.75 | 1.63 | 1.66 | -4.05% | |
| 1.80 | 1.80 | 1.73 | 1.73 | -4.95% | |
| 1.82 | 1.84 | 1.75 | 1.82 | -1.09% | |
| 1.81 | 1.88 | 1.81 | 1.84 | +3.95% | |
| 1.71 | 1.79 | 1.65 | 1.77 | +1.14% | |
| 1.74 | 1.81 | 1.72 | 1.75 | -0.57% | |
| 1.81 | 1.81 | 1.72 | 1.76 | -3.30% | |
| 1.92 | 1.95 | 1.81 | 1.82 | -3.70% | |
| 1.87 | 1.94 | 1.83 | 1.89 | -7.80% | |
| 2.15 | 2.15 | 1.97 | 2.05 | -1.44% | |
| 2.00 | 2.08 | 1.96 | 2.08 | +4.00% | |
| 1.92 | 2.00 | 1.88 | 2.00 | +4.17% | |
| 1.94 | 2.01 | 1.92 | 1.92 | -0.52% | |
| 1.85 | 1.94 | 1.82 | 1.93 | +2.12% | |
| 1.91 | 2.04 | 1.86 | 1.89 | +0.53% | |
| 1.88 | 1.92 | 1.79 | 1.88 | -3.59% | |
| 1.95 | 1.97 | 1.89 | 1.95 | +1.56% | |
| 1.92 | 1.96 | 1.89 | 1.92 | +1.05% | |
| 1.89 | 1.91 | 1.84 | 1.90 | -2.06% | |
| 2.00 | 2.03 | 1.88 | 1.94 | 0.00% | |
| 2.20 | 2.24 | 1.92 | 1.94 | -6.73% | |
| 2.02 | 2.10 | 1.97 | 2.08 | +4.52% | |
| 1.97 | 2.02 | 1.92 | 1.99 | -0.50% | |
| 1.90 | 2.03 | 1.90 | 2.00 | +6.38% | |
| 1.73 | 1.88 | 1.73 | 1.88 | +10.59% | |
| 1.75 | 1.80 | 1.68 | 1.70 | -6.59% | |
| 1.88 | 1.90 | 1.75 | 1.82 | 0.00% | |
| 1.78 | 1.84 | 1.74 | 1.82 | +8.33% | |
| 1.57 | 1.71 | 1.57 | 1.68 | +5.66% | |
| 1.65 | 1.72 | 1.59 | 1.59 | -11.67% | |
| 1.92 | 1.95 | 1.77 | 1.80 | -5.26% | |
| 1.86 | 1.92 | 1.83 | 1.90 | +3.83% | |
| 1.79 | 1.85 | 1.73 | 1.83 | +2.23% | |
| 1.88 | 1.92 | 1.79 | 1.79 | -1.10% | |
| 1.82 | 1.84 | 1.79 | 1.81 | 0.00% | |
| 1.72 | 1.85 | 1.72 | 1.81 | +5.23% | |
| 1.80 | 1.82 | 1.69 | 1.72 | -1.71% | |
| 1.69 | 1.77 | 1.67 | 1.75 | +9.37% | |
| 1.54 | 1.61 | 1.51 | 1.60 | +3.23% | |
| 1.54 | 1.56 | 1.52 | 1.55 | 0.00% | |
| 1.59 | 1.61 | 1.50 | 1.55 | +0.65% | |
| 1.60 | 1.61 | 1.51 | 1.54 | -2.53% | |
| 1.55 | 1.62 | 1.54 | 1.58 | +5.33% | |
| 1.52 | 1.55 | 1.48 | 1.50 | -0.66% | |
| 1.46 | 1.55 | 1.46 | 1.51 | -1.31% | |
| 1.50 | 1.53 | 1.45 | 1.53 | -0.65% | |
| 1.54 | 1.55 | 1.49 | 1.54 | +1.99% | |
| 1.50 | 1.57 | 1.48 | 1.51 | +4.14% | |
| 1.51 | 1.52 | 1.43 | 1.45 | -0.68% | |
| 1.50 | 1.50 | 1.45 | 1.46 | -3.31% | |
| 1.49 | 1.54 | 1.45 | 1.51 | +4.14% | |
| 1.51 | 1.55 | 1.43 | 1.45 | -7.64% | |
| 1.56 | 1.59 | 1.53 | 1.57 | +1.95% | |
| 1.56 | 1.56 | 1.50 | 1.54 | 0.00% | |
| 1.59 | 1.60 | 1.53 | 1.54 | -1.91% | |
| 1.59 | 1.60 | 1.51 | 1.57 | +1.95% | |
| 1.49 | 1.57 | 1.44 | 1.54 | +3.36% | |
| 1.54 | 1.57 | 1.47 | 1.49 | -1.97% | |
| 1.49 | 1.56 | 1.46 | 1.52 | +2.70% | |
| 1.50 | 1.52 | 1.45 | 1.48 | 0.00% | |
| 1.48 | 1.52 | 1.44 | 1.48 | +3.50% | |
| 1.42 | 1.46 | 1.36 | 1.43 | +3.62% | |
| 1.37 | 1.43 | 1.36 | 1.38 | +2.22% | |
| 1.29 | 1.36 | 1.27 | 1.35 | +3.85% | |
| 1.25 | 1.33 | 1.25 | 1.30 | +4.84% | |
| 1.28 | 1.32 | 1.24 | 1.24 | -2.36% | |
| 1.25 | 1.33 | 1.25 | 1.27 | +1.60% | |
| 1.19 | 1.25 | 1.18 | 1.25 | +2.46% | |
| 1.21 | 1.23 | 1.18 | 1.22 | +2.52% | |
| 1.21 | 1.23 | 1.14 | 1.19 | -0.83% | |
| 1.18 | 1.22 | 1.17 | 1.20 | +2.56% | |
| 1.10 | 1.17 | 1.10 | 1.17 | +7.34% | |
| 1.05 | 1.10 | 1.03 | 1.09 | +5.83% | |
| 1.02 | 1.06 | 1.00 | 1.03 | +0.98% | |
| 0.97 | 1.03 | 0.95 | 1.02 | +3.24% | |
| 0.98 | 0.996 | 0.955 | 0.988 | +1.23% | |
| 1.09 | 1.10 | 0.971 | 0.976 | -9.63% | |
| 1.06 | 1.11 | 1.05 | 1.08 | +2.86% | |
| 1.01 | 1.07 | 1.00 | 1.05 | +3.96% | |
| 1.03 | 1.08 | 1.00 | 1.01 | +1.00% | |
| 0.966 | 1.02 | 0.931 | 1.00 | -1.96% | |
| 1.01 | 1.04 | 0.97 | 1.02 | +2.10% | |
| 0.99 | 1.02 | 0.97 | 0.999 | +1.52% | |
| 0.98 | 0.987 | 0.95 | 0.984 | +1.03% | |
| 0.98 | 1.00 | 0.95 | 0.974 | +3.62% | |
| 0.894 | 0.94 | 0.89 | 0.94 | +5.62% | |
| 0.90 | 0.93 | 0.89 | 0.89 | 0.00% | |
| 0.924 | 0.929 | 0.888 | 0.89 | -1.11% | |
| 0.925 | 0.935 | 0.90 | 0.90 | -3.74% | |
| 0.96 | 0.98 | 0.925 | 0.935 | -3.91% | |
| 0.98 | 0.985 | 0.95 | 0.973 | -1.22% | |
| 0.96 | 0.99 | 0.93 | 0.985 | +2.93% | |
| 0.971 | 0.98 | 0.935 | 0.957 | +0.74% | |
| 0.905 | 0.98 | 0.904 | 0.95 | +3.26% | |
| 0.959 | 0.96 | 0.906 | 0.92 | -5.15% | |
| 0.963 | 0.99 | 0.957 | 0.97 | -0.31% | |
| 1.01 | 1.03 | 0.972 | 0.973 | -3.66% | |
| 0.94 | 1.01 | 0.93 | 1.01 | +3.27% | |
| 1.03 | 1.04 | 0.961 | 0.978 | -10.28% | |
| 1.08 | 1.10 | 1.05 | 1.09 | +3.81% | |
| 1.08 | 1.10 | 1.00 | 1.05 | -4.55% | |
| 1.12 | 1.15 | 1.06 | 1.10 | -1.79% | |
| 1.07 | 1.12 | 1.04 | 1.12 | +7.69% | |
| 0.98 | 1.06 | 0.97 | 1.04 | +6.56% | |
| 0.97 | 0.997 | 0.96 | 0.976 | +5.06% | |
| 0.966 | 0.97 | 0.92 | 0.929 | -2.72% | |
| 1.04 | 1.04 | 0.939 | 0.955 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IAUX chart for longer ranges.