i-80 Gold Corp. (IAU.TO) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	2.15	2.22	2.12	2.14	-1.38%	753,077
2026-10-15	2.08	2.18	2.04	2.17	+4.83%	1,103,800
2026-10-14	2.16	2.17	2.05	2.07	-6.33%	1,336,500
2026-10-13	2.26	2.27	2.17	2.21	-2.21%	484,200
2026-10-09	2.24	2.29	2.22	2.26	+2.73%	647,400
2026-10-08	2.13	2.21	2.12	2.20	+3.77%	1,127,900
2026-10-07	2.24	2.25	2.09	2.12	-7.83%	1,313,200
2026-10-06	2.32	2.35	2.26	2.30	-0.43%	836,800
2026-10-05	2.32	2.33	2.24	2.31	+0.43%	718,100
2026-10-02	2.34	2.35	2.26	2.30	+0.44%	591,600
2026-10-01	2.37	2.38	2.29	2.29	-2.97%	587,300
2026-09-30	2.38	2.40	2.35	2.36	-0.42%	649,700
2026-09-29	2.35	2.38	2.33	2.37	+1.28%	422,700
2026-09-28	2.37	2.40	2.33	2.34	-5.65%	761,400
2026-09-25	2.46	2.54	2.43	2.48	+1.64%	784,400
2026-09-24	2.45	2.47	2.42	2.44	-1.61%	558,200
2026-09-23	2.55	2.55	2.44	2.48	-5.34%	997,200
2026-09-22	2.50	2.63	2.46	2.62	+7.82%	1,712,800
2026-09-21	2.53	2.53	2.41	2.43	-3.19%	557,800
2026-09-18	2.49	2.52	2.40	2.51	+2.45%	4,947,200
2026-09-17	2.38	2.47	2.38	2.45	+6.06%	722,700
2026-09-16	2.41	2.41	2.27	2.31	-2.53%	1,124,500
2026-09-15	2.36	2.38	2.31	2.37	+0.85%	460,100
2026-09-14	2.37	2.38	2.32	2.35	-2.89%	782,600
2026-09-11	2.46	2.47	2.40	2.42	+0.83%	469,800
2026-09-10	2.41	2.45	2.38	2.40	-2.44%	600,400
2026-09-09	2.47	2.50	2.44	2.46	+1.23%	734,100
2026-09-08	2.45	2.50	2.42	2.43	-1.62%	538,200
2026-09-04	2.44	2.48	2.41	2.47	+0.00%	468,900
2026-09-03	2.52	2.52	2.44	2.47	+1.23%	659,100
2026-09-02	2.40	2.48	2.40	2.44	+3.39%	489,300
2026-09-01	2.43	2.48	2.36	2.36	-5.98%	1,242,500
2026-08-31	2.55	2.56	2.48	2.51	-2.33%	1,230,000
2026-08-28	2.68	2.68	2.51	2.57	-3.75%	792,000
2026-08-27	2.60	2.69	2.60	2.67	+1.91%	565,000
2026-08-26	2.61	2.64	2.58	2.62	-1.50%	707,400
2026-08-25	2.62	2.67	2.59	2.66	+0.00%	1,062,900
2026-08-24	2.55	2.67	2.55	2.66	+6.83%	1,883,100
2026-08-21	2.50	2.54	2.47	2.49	+2.47%	1,728,500
2026-08-20	2.37	2.46	2.37	2.43	+1.25%	2,381,500
2026-08-19	2.34	2.42	2.30	2.40	+8.60%	1,443,000
2026-08-18	2.28	2.28	2.20	2.21	-4.33%	1,945,500
2026-08-17	2.37	2.37	2.28	2.31	-1.28%	871,700
2026-08-14	2.32	2.37	2.31	2.34	+1.30%	700,400
2026-08-13	2.41	2.42	2.29	2.31	-4.55%	1,125,000
2026-08-12	2.40	2.44	2.35	2.42	+4.76%	1,262,400
2026-08-11	2.37	2.41	2.30	2.31	-2.53%	1,103,100
2026-08-10	2.26	2.39	2.23	2.37	+4.41%	2,554,600
2026-08-07	2.20	2.29	2.19	2.27	+6.07%	2,285,800
2026-08-06	2.10	2.17	2.09	2.14	+0.47%	922,300
2026-08-05	2.09	2.16	2.08	2.13	+7.58%	1,823,800
2026-08-04	1.91	2.00	1.91	1.98	+8.79%	1,156,800
2026-07-31	1.84	1.85	1.81	1.82	-3.19%	933,100
2026-07-30	1.84	1.89	1.80	1.88	+5.03%	1,394,500
2026-07-29	1.84	1.86	1.76	1.79	-2.19%	678,800
2026-07-28	1.87	1.87	1.80	1.83	-3.68%	713,700
2026-07-27	1.96	1.97	1.86	1.90	-0.52%	634,300
2026-07-24	1.96	1.97	1.91	1.91	-1.55%	470,800
2026-07-23	1.93	1.98	1.90	1.94	-2.02%	928,100
2026-07-22	1.92	2.01	1.92	1.98	+4.21%	979,000
2026-07-21	1.85	1.91	1.80	1.90	+7.34%	718,034
2026-07-20	1.80	1.82	1.75	1.77	-1.12%	499,902
2026-07-17	1.75	1.82	1.73	1.79	+1.70%	875,100
2026-07-16	1.87	1.87	1.75	1.76	-7.37%	981,100
2026-07-15	1.90	1.94	1.85	1.90	+0.00%	858,100
2026-07-14	1.96	1.98	1.90	1.90	+0.53%	677,100
2026-07-13	1.97	1.98	1.88	1.89	-5.03%	1,116,700
2026-07-10	2.04	2.04	1.97	1.99	-2.93%	703,200
2026-07-09	1.98	2.07	1.95	2.05	+6.22%	917,900
2026-07-08	1.98	2.00	1.89	1.93	-3.98%	725,500
2026-07-07	2.06	2.08	1.99	2.01	-3.37%	837,200
2026-07-06	2.16	2.19	2.06	2.08	-7.14%	1,238,700
2026-07-03	2.15	2.24	2.15	2.24	+5.16%	606,700
2026-07-02	2.10	2.17	2.06	2.13	+3.40%	1,432,900
2026-06-30	1.99	2.07	1.99	2.06	+0.49%	973,400
2026-06-29	2.03	2.06	1.99	2.05	+0.99%	859,300
2026-06-26	1.99	2.10	1.98	2.03	+3.57%	1,236,300
2026-06-25	2.01	2.02	1.95	1.96	-1.51%	810,800
2026-06-24	1.93	2.00	1.93	1.99	-1.49%	2,698,500
2026-06-23	2.06	2.13	2.02	2.02	-5.16%	905,600
2026-06-22	2.15	2.19	2.11	2.13	+0.00%	669,400
2026-06-19	2.13	2.17	2.11	2.13	-2.74%	1,984,500
2026-06-18	2.15	2.21	2.15	2.19	+1.39%	848,100
2026-06-17	2.19	2.27	2.15	2.16	-0.92%	1,278,400
2026-06-16	2.22	2.27	2.17	2.18	-0.46%	1,455,800
2026-06-15	2.17	2.25	2.17	2.19	+5.80%	1,483,300
2026-06-12	2.05	2.09	2.01	2.07	+2.99%	934,800
2026-06-11	1.90	2.03	1.90	2.01	+4.69%	1,272,400
2026-06-10	1.92	1.97	1.90	1.92	-2.54%	3,997,500
2026-06-09	1.97	2.00	1.91	1.97	+1.55%	4,503,500
2026-06-08	2.01	2.02	1.94	1.94	-3.00%	1,248,800
2026-06-05	2.15	2.15	1.98	2.00	-7.83%	1,528,200
2026-06-04	2.16	2.23	2.14	2.17	+2.36%	1,993,100
2026-06-03	2.20	2.21	2.11	2.12	-5.36%	771,500
2026-06-02	2.23	2.26	2.18	2.24	+0.00%	1,037,200
2026-06-01	2.19	2.28	2.17	2.24	-0.44%	1,085,300
2026-05-29	2.22	2.27	2.17	2.25	+1.81%	5,233,400
2026-05-28	2.13	2.25	2.11	2.21	+3.27%	846,800
2026-05-27	2.20	2.23	2.14	2.14	-4.46%	873,300
2026-05-26	2.13	2.28	2.12	2.24	+3.23%	1,383,300
2026-05-25	2.14	2.19	2.13	2.17	+3.33%	1,028,900
2026-05-22	2.07	2.12	2.03	2.10	+1.94%	729,300
2026-05-21	2.00	2.09	1.99	2.06	+1.48%	1,043,400
2026-05-20	2.06	2.08	2.02	2.03	+1.00%	938,800
2026-05-19	2.03	2.03	1.95	2.01	-1.95%	1,338,500
2026-05-15	2.09	2.09	1.98	2.05	-4.65%	4,912,500
2026-05-14	2.17	2.18	2.08	2.15	+0.94%	1,030,100
2026-05-13	2.20	2.26	2.10	2.13	-3.18%	2,457,600
2026-05-12	2.15	2.22	2.12	2.20	+0.92%	943,600
2026-05-11	2.18	2.22	2.14	2.18	+0.93%	1,485,900
2026-05-08	2.08	2.17	2.08	2.16	+5.37%	1,037,600
2026-05-07	2.19	2.25	2.03	2.05	-5.09%	2,096,900
2026-05-06	2.07	2.19	2.07	2.16	+8.54%	2,104,100
2026-05-05	2.07	2.08	1.99	1.99	-1.97%	425,600
2026-05-04	2.06	2.08	2.02	2.03	-1.46%	684,300
2026-05-01	2.02	2.08	2.02	2.06	+0.49%	576,800
2026-04-30	2.06	2.09	2.03	2.05	+1.99%	1,175,700
2026-04-29	2.04	2.04	2.01	2.01	-2.90%	996,200
2026-04-28	2.11	2.13	2.05	2.07	-4.17%	1,014,400
2026-04-27	2.13	2.16	2.10	2.16	+0.47%	1,183,700
2026-04-24	2.14	2.17	2.10	2.15	+0.47%	1,161,400
2026-04-23	2.15	2.19	2.09	2.14	-1.38%	1,134,200
2026-04-22	2.26	2.26	2.16	2.17	-0.91%	903,200
2026-04-21	2.32	2.32	2.18	2.19	-6.41%	1,315,000
2026-04-20	2.29	2.35	2.22	2.34	+2.18%	1,331,400
2026-04-17	2.26	2.35	2.26	2.29	+4.57%	1,561,000
2026-04-16	2.22	2.25	2.18	2.19	-1.35%	1,728,200
2026-04-15	2.26	2.28	2.20	2.22	-2.63%	1,543,400
2026-04-14	2.35	2.39	2.27	2.28	-2.15%	1,537,100
2026-04-13	2.34	2.34	2.29	2.33	-0.43%	1,814,500
2026-04-10	2.37	2.37	2.32	2.34	+0.00%	1,029,700
2026-04-09	2.37	2.43	2.31	2.34	-0.85%	1,850,800
2026-04-08	2.40	2.44	2.29	2.36	+2.16%	1,980,000
2026-04-07	2.26	2.31	2.19	2.31	+1.32%	2,653,000
2026-04-06	2.32	2.40	2.25	2.28	-1.72%	3,303,900
2026-04-02	2.12	2.35	2.10	2.32	+4.04%	4,005,700
2026-04-01	2.16	2.24	2.11	2.23	+5.69%	3,051,600
2026-03-31	2.02	2.12	2.02	2.11	+8.21%	1,881,900
2026-03-30	2.05	2.07	1.92	1.95	-2.01%	1,057,200
2026-03-27	1.83	2.02	1.82	1.99	+8.15%	2,408,600
2026-03-26	1.89	1.93	1.82	1.84	-4.66%	1,063,900
2026-03-25	1.95	1.96	1.89	1.93	+3.76%	2,071,500
2026-03-24	1.80	1.89	1.75	1.86	+2.76%	1,648,800
2026-03-23	1.80	1.84	1.75	1.81	+2.84%	1,856,700
2026-03-20	1.83	1.87	1.74	1.76	-2.76%	28,719,700
2026-03-19	1.75	1.85	1.70	1.81	-1.63%	3,222,500
2026-03-18	2.02	2.09	1.81	1.84	-17.49%	4,621,000
2026-03-17	2.32	2.33	2.22	2.23	-2.62%	882,200
2026-03-16	2.29	2.33	2.23	2.29	+0.88%	1,413,600
2026-03-13	2.36	2.40	2.25	2.27	-4.22%	1,230,800
2026-03-12	2.44	2.44	2.36	2.37	-3.66%	713,700
2026-03-11	2.45	2.48	2.38	2.46	-1.20%	871,800
2026-03-10	2.48	2.56	2.46	2.49	+2.89%	1,344,133
2026-03-09	2.31	2.43	2.25	2.42	+0.83%	2,154,076
2026-03-06	2.37	2.46	2.36	2.40	-1.64%	871,200
2026-03-05	2.46	2.46	2.37	2.44	-2.01%	1,873,100
2026-03-04	2.62	2.64	2.47	2.49	-3.11%	1,215,000
2026-03-03	2.62	2.64	2.52	2.57	-8.21%	1,122,200
2026-03-02	2.90	2.90	2.70	2.80	-1.75%	2,835,500
2026-02-27	2.75	2.85	2.70	2.85	+4.40%	2,656,800
2026-02-26	2.61	2.74	2.57	2.73	+3.02%	1,125,300
2026-02-25	2.66	2.74	2.63	2.65	+0.76%	2,876,700
2026-02-24	2.52	2.66	2.49	2.63	+2.33%	1,149,500
2026-02-23	2.63	2.77	2.56	2.57	-0.77%	1,549,600
2026-02-20	2.57	2.62	2.45	2.59	-2.63%	1,612,500
2026-02-19	2.68	2.69	2.59	2.66	+1.14%	1,272,000
2026-02-18	2.60	2.69	2.58	2.63	+2.33%	1,497,300
2026-02-17	2.54	2.61	2.52	2.57	-1.91%	891,700
2026-02-13	2.69	2.76	2.56	2.62	+0.38%	1,911,300
2026-02-12	2.95	3.04	2.61	2.61	-6.79%	2,456,400
2026-02-11	2.75	2.85	2.67	2.80	+3.70%	1,220,800
2026-02-10	2.68	2.73	2.61	2.70	-0.74%	957,400
2026-02-09	2.59	2.75	2.57	2.72	+6.25%	1,733,900
2026-02-06	2.35	2.56	2.34	2.56	+11.30%	1,740,200
2026-02-05	2.38	2.45	2.30	2.30	-8.00%	1,109,500
2026-02-04	2.57	2.60	2.41	2.50	+0.40%	1,426,800
2026-02-03	2.46	2.50	2.38	2.49	+9.21%	1,741,500
2026-02-02	2.16	2.33	2.16	2.28	+5.56%	1,703,200
2026-01-30	2.22	2.32	2.16	2.16	-11.48%	2,063,500
2026-01-29	2.62	2.63	2.39	2.44	-5.43%	1,811,000
2026-01-28	2.54	2.60	2.49	2.58	+3.20%	3,195,600
2026-01-27	2.48	2.51	2.36	2.50	+0.81%	1,298,600
2026-01-26	2.60	2.63	2.46	2.48	-1.20%	1,502,300
2026-01-23	2.55	2.55	2.46	2.51	+0.00%	1,075,100
2026-01-22	2.42	2.56	2.40	2.51	+4.58%	1,066,800
2026-01-21	2.49	2.50	2.34	2.40	-0.83%	1,702,100
2026-01-20	2.32	2.45	2.31	2.42	+5.68%	1,526,400
2026-01-19	2.33	2.34	2.25	2.29	+3.62%	540,400
2026-01-16	2.13	2.23	2.09	2.21	+3.27%	637,800
2026-01-15	2.13	2.16	2.11	2.14	-0.47%	443,800
2026-01-14	2.16	2.22	2.10	2.15	+0.94%	1,108,100
2026-01-13	2.18	2.23	2.10	2.13	-2.29%	844,800
2026-01-12	2.14	2.25	2.14	2.18	+4.81%	1,027,500
2026-01-09	2.15	2.15	2.06	2.08	-1.42%	614,800
2026-01-08	2.07	2.15	2.05	2.11	-0.94%	979,500
2026-01-07	2.09	2.13	2.01	2.13	+0.00%	1,065,600
2026-01-06	2.08	2.13	2.06	2.13	+3.90%	1,089,200
2026-01-05	2.03	2.15	2.03	2.05	+2.50%	1,358,000
2026-01-02	2.10	2.10	1.97	2.00	-0.99%	798,600
2025-12-31	2.01	2.05	2.00	2.02	-1.94%	856,500
2025-12-30	2.01	2.10	2.00	2.06	+3.52%	924,700
2025-12-29	2.09	2.09	1.95	1.99	-5.24%	1,029,700
2025-12-24	2.13	2.14	2.06	2.10	-0.94%	349,400
2025-12-23	2.17	2.18	2.10	2.12	-0.93%	679,800
2025-12-22	2.18	2.20	2.08	2.14	+1.42%	1,321,700
2025-12-19	2.05	2.16	1.99	2.11	+3.43%	1,692,900
2025-12-18	2.14	2.15	2.02	2.04	-3.32%	1,230,500
2025-12-17	2.06	2.15	2.01	2.11	+3.94%	1,280,200
2025-12-16	2.04	2.08	2.00	2.03	-0.49%	863,300
2025-12-15	2.01	2.08	1.98	2.04	+3.03%	1,077,200
2025-12-12	1.96	2.00	1.88	1.98	+2.06%	1,227,800
2025-12-11	1.88	1.97	1.88	1.94	+3.19%	801,700
2025-12-10	1.81	1.88	1.76	1.88	+5.03%	696,600
2025-12-09	1.73	1.83	1.73	1.79	+4.07%	793,171
2025-12-08	1.75	1.81	1.72	1.72	-2.27%	447,181
2025-12-05	1.76	1.84	1.74	1.76	+1.15%	736,400
2025-12-04	1.66	1.74	1.65	1.74	+2.96%	373,700
2025-12-03	1.68	1.71	1.65	1.69	+2.42%	413,600
2025-12-02	1.71	1.71	1.59	1.65	-1.79%	735,400
2025-12-01	1.66	1.71	1.64	1.68	+4.35%	1,027,000
2025-11-28	1.53	1.63	1.53	1.61	+6.62%	936,400
2025-11-27	1.52	1.53	1.49	1.51	-0.66%	76,900
2025-11-26	1.48	1.54	1.46	1.52	+4.11%	1,306,000
2025-11-25	1.43	1.48	1.41	1.46	+2.10%	648,700
2025-11-24	1.39	1.46	1.34	1.43	+5.15%	20,127,800
2025-11-21	1.39	1.40	1.34	1.36	-0.73%	417,800
2025-11-20	1.50	1.53	1.36	1.37	-9.27%	996,400
2025-11-19	1.46	1.54	1.46	1.51	+3.42%	758,300
2025-11-18	1.40	1.49	1.40	1.46	+2.82%	553,600
2025-11-17	1.42	1.52	1.41	1.42	+2.16%	722,200
2025-11-14	1.36	1.43	1.32	1.39	-2.11%	620,700
2025-11-13	1.40	1.45	1.35	1.42	+2.16%	974,800
2025-11-12	1.37	1.43	1.35	1.39	+0.72%	850,800
2025-11-11	1.39	1.39	1.34	1.38	+0.00%	394,400
2025-11-10	1.36	1.40	1.34	1.38	+4.55%	641,100
2025-11-07	1.28	1.32	1.25	1.32	+3.13%	806,900
2025-11-06	1.30	1.32	1.26	1.28	+0.79%	751,400
2025-11-05	1.31	1.31	1.26	1.27	+0.79%	544,800
2025-11-04	1.30	1.32	1.26	1.26	-4.55%	684,700
2025-11-03	1.34	1.38	1.30	1.32	-1.49%	280,500
2025-10-31	1.37	1.39	1.34	1.34	-2.90%	251,200
2025-10-30	1.32	1.38	1.30	1.38	+4.55%	455,400
2025-10-29	1.36	1.36	1.30	1.32	+0.76%	528,200
2025-10-28	1.25	1.36	1.25	1.31	+1.55%	1,117,100
2025-10-27	1.34	1.35	1.27	1.29	-5.84%	1,053,500
2025-10-24	1.35	1.39	1.34	1.37	+0.00%	631,400
2025-10-23	1.43	1.44	1.36	1.37	-2.84%	442,200
2025-10-22	1.30	1.41	1.30	1.41	+4.44%	828,600
2025-10-21	1.44	1.44	1.35	1.35	-12.90%	1,206,300
2025-10-20	1.50	1.55	1.48	1.55	+6.16%	1,030,300

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Août (+32.13%). Pire mois : Mars (-24.38%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.26%
Févr+31.02%
Mars-24.38%
Avr-2.23%
Mai-3.13%
Juin+1.98%
Juil-13.60%
Août+32.13%
Sept+8.85%
Oct+2.29%
Nov+21.97%
Déc+20.24%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de i-80 Gold Corp. (IAU.TO) ?

2.14 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de IAU.TO ?

Plus haut à 3.04 et plus bas à 1.25 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de i-80 Gold Corp. ?

Historiquement, le mois le plus fort de IAU.TO a été Août (moyenne +32.13%) et le plus faible Mars (moyenne -24.38%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.