NYSE American · IAUX · stock
i-80 Gold Corp. (IAUX) stock price history
Every NYSE American trading session of i-80 Gold Corp. from Apr 22, 2021 to Sep 28, 2026: 1,365 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IAUX adjusted close, 2021 to 2026
- $3.09
- All time high, 2022
- $2.24
- 52 week high, $0.8880 low
- 1,365
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
IAUX key facts
- i-80 Gold Corp. (IAUX) closed at $1.65 on Sep 28, 2026 on NYSE American.
- IAUX's all time high close is $3.09, set on Mar 21, 2022; its all time low close is $0.3500 on Nov 15, 2024.
- IAUX's 52 week range is $0.8880 to $2.24.
- IAUX returned +71.2% over the year to Sep 28, 2026 and -31.3% over five years.
- Since Apr 22, 2021 IAUX returned -21%, -4.2% a year compounded.
- IAUX's deepest drawdown was -88.7% from Mar 21, 2022 to Nov 15, 2024.
- DataCedar holds 1,365 daily sessions of IAUX history from Apr 22, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IAUX price chart, 2021 to 2026
IAUX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | +16.2% |
| 6 months | +15.4% |
| Year to date | +9.3% |
| 1 year | +71.2% |
| 3 years | +6.5% |
| 5 years | -31.3% |
| 10 years | n/a |
| Since Apr 22, 2021 | -20.7% |
| Compound annual growth, 5.4 years | -4.2% |
IAUX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.09 on Mar 21, 2022
- All time low close
- $0.3500 on Nov 15, 2024
- 52 week high
- $2.24 on Feb 12, 2026
- 52 week low
- $0.8880 on Nov 5, 2025
- Deepest drawdown
- -88.7% from Mar 21, 2022 to Nov 15, 2024, not yet recovered
- Best single session
- +28.9% on Nov 18, 2024
- Worst single session
- -56.1% on Nov 13, 2024
- Volatility, 1 year annualised
- 63.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +201%
- Worst calendar year
- 2024, -72%
IAUX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.51 | $2.24 | $1.23 | $1.65 | +13.0% | 2.2B | 185 |
| 2025 | $0.5450 | $1.60 | $0.4820 | $1.46 | +201.0% | 1.5B | 250 |
| 2024 | $1.77 | $1.80 | $0.3390 | $0.4850 | -72.4% | 1.3B | 252 |
| 2023 | $2.87 | $3.14 | $1.25 | $1.76 | -37.6% | 378.2M | 250 |
| 2022 | $2.51 | $3.28 | $1.52 | $2.82 | +15.0% | 49.3M | 251 |
| 2021 | $2.07 | $2.86 | $1.88 | $2.45 | n/a | 4.3M | 177 |
IAUX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.65 | -9.3% |
| August 2026 | $1.82 | +41.1% |
| July 2026 | $1.29 | -10.4% |
| June 2026 | $1.44 | -11.1% |
| May 2026 | $1.62 | +8.0% |
| April 2026 | $1.50 | -1.3% |
| March 2026 | $1.52 | -26.9% |
| February 2026 | $2.08 | +30.8% |
| January 2026 | $1.59 | +8.9% |
| December 2025 | $1.46 | +24.8% |
| November 2025 | $1.17 | +20.2% |
| October 2025 | $0.9730 | +1.9% |
About the IAUX data
Daily bars. 1,365 sessions from Apr 22, 2021 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IAUX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- HOST Host Digital Inc.
- HSLV Highlander Silver Corp.
- HYLN Hyliion Holdings Corp.
- IAF abrdn Australia Equity Fund, INC.
- IAUX.W i-80 Gold Corp. Warrants, each warrant exercisable for one Common Share at an exercise price of $0.70
- IBO Impact Biomedical INC.
- IDR Idaho Strategic Resources, Inc.
- IE Ivanhoe Electric Inc.
Browse NYSE American
Common questions
IAUX share price history
