XASE
Datos históricos de i-80 Gold Corp
i-80 Gold Corp · IAUX
$1.59
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:40 UTC
- Variación en el periodo
- +71.15%
- Máximo
- US$2.24
- 12 de febrero de 2026
- Mínimo
- US$0.89
- 5 de noviembre de 2025
- Volumen medio diario
- 10.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.59 | 1.60 | 1.56 | 1.59 | +3.25% | 5.86 M |
| 8 oct 2026 | 1.51 | 1.56 | 1.48 | 1.54 | +3.36% | 8.72 M |
| 7 oct 2026 | 1.58 | 1.59 | 1.47 | 1.49 | −7.45% | 17.91 M |
| 6 oct 2026 | 1.64 | 1.66 | 1.59 | 1.61 | −1.23% | 7.56 M |
| 5 oct 2026 | 1.63 | 1.64 | 1.58 | 1.63 | +0.62% | 5.6 M |
| 2 oct 2026 | 1.66 | 1.66 | 1.59 | 1.62 | 0.00% | 5.93 M |
| 1 oct 2026 | 1.65 | 1.66 | 1.61 | 1.62 | −2.41% | 5.82 M |
| 30 sep 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 0.00% | 4.73 M |
| 29 sep 2026 | 1.66 | 1.68 | 1.64 | 1.66 | +0.61% | 4.87 M |
| 28 sep 2026 | 1.68 | 1.70 | 1.64 | 1.65 | −5.17% | 4.6 M |
| 25 sep 2026 | 1.74 | 1.80 | 1.72 | 1.74 | +0.58% | 4.27 M |
| 24 sep 2026 | 1.73 | 1.75 | 1.71 | 1.73 | −1.14% | 6.28 M |
| 23 sep 2026 | 1.81 | 1.82 | 1.73 | 1.75 | −6.42% | 9.36 M |
| 22 sep 2026 | 1.76 | 1.88 | 1.75 | 1.87 | +7.47% | 17.47 M |
| 21 sep 2026 | 1.80 | 1.80 | 1.72 | 1.74 | −2.79% | 6.02 M |
| 18 sep 2026 | 1.77 | 1.81 | 1.72 | 1.79 | +2.29% | 16.43 M |
| 17 sep 2026 | 1.71 | 1.77 | 1.70 | 1.75 | +6.06% | 21.32 M |
| 16 sep 2026 | 1.72 | 1.73 | 1.62 | 1.65 | −2.37% | 10.88 M |
| 15 sep 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 0.00% | 4.1 M |
| 14 sep 2026 | 1.70 | 1.71 | 1.67 | 1.69 | −3.43% | 5.89 M |
| 11 sep 2026 | 1.76 | 1.78 | 1.73 | 1.75 | +1.16% | 3.75 M |
| 10 sep 2026 | 1.77 | 1.77 | 1.71 | 1.73 | −2.26% | 5.22 M |
| 9 sep 2026 | 1.79 | 1.82 | 1.77 | 1.77 | +0.57% | 6.5 M |
| 8 sep 2026 | 1.77 | 1.82 | 1.76 | 1.76 | −1.68% | 3.48 M |
| 4 sep 2026 | 1.80 | 1.80 | 1.74 | 1.79 | 0.00% | 4.45 M |
| 3 sep 2026 | 1.82 | 1.83 | 1.76 | 1.79 | +1.70% | 5.7 M |
| 2 sep 2026 | 1.74 | 1.79 | 1.73 | 1.76 | +3.53% | 5.12 M |
| 1 sep 2026 | 1.79 | 1.79 | 1.69 | 1.70 | −6.59% | 12.65 M |
| 31 ago 2026 | 1.86 | 1.89 | 1.79 | 1.82 | −1.62% | 7.75 M |
| 28 ago 2026 | 1.93 | 1.94 | 1.80 | 1.85 | −3.65% | 11.68 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.