Integra Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 270,100 |
| 2024-08-22 | 1.290 | 1.290 | 1.260 | 1.290 | 1.290 | 145,500 |
| 2024-08-21 | 1.270 | 1.280 | 1.260 | 1.280 | 1.280 | 170,200 |
| 2024-08-20 | 1.290 | 1.300 | 1.265 | 1.270 | 1.270 | 102,400 |
| 2024-08-19 | 1.240 | 1.290 | 1.240 | 1.280 | 1.280 | 95,700 |
| 2024-08-16 | 1.200 | 1.260 | 1.190 | 1.250 | 1.250 | 134,300 |
| 2024-08-15 | 1.180 | 1.210 | 1.170 | 1.190 | 1.190 | 82,100 |
| 2024-08-14 | 1.210 | 1.210 | 1.150 | 1.160 | 1.160 | 69,500 |
| 2024-08-13 | 1.200 | 1.220 | 1.170 | 1.180 | 1.180 | 77,900 |
| 2024-08-12 | 1.120 | 1.210 | 1.115 | 1.200 | 1.200 | 82,100 |
| 2024-08-09 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 36,600 |
| 2024-08-08 | 1.160 | 1.160 | 1.100 | 1.120 | 1.120 | 208,800 |
| 2024-08-07 | 1.160 | 1.180 | 1.100 | 1.100 | 1.100 | 125,300 |
| 2024-08-06 | 1.180 | 1.180 | 1.115 | 1.140 | 1.140 | 207,900 |
| 2024-08-02 | 1.250 | 1.270 | 1.170 | 1.200 | 1.200 | 244,200 |
| 2024-08-01 | 1.270 | 1.280 | 1.230 | 1.250 | 1.250 | 154,100 |
| 2024-07-31 | 1.270 | 1.280 | 1.250 | 1.260 | 1.260 | 117,700 |
| 2024-07-30 | 1.280 | 1.280 | 1.230 | 1.260 | 1.260 | 198,700 |
| 2024-07-29 | 1.410 | 1.410 | 1.230 | 1.240 | 1.240 | 567,000 |
| 2024-07-26 | 1.440 | 1.490 | 1.400 | 1.470 | 1.470 | 125,400 |
| 2024-07-25 | 1.450 | 1.450 | 1.350 | 1.390 | 1.390 | 124,100 |
| 2024-07-24 | 1.410 | 1.510 | 1.410 | 1.470 | 1.470 | 105,400 |
| 2024-07-23 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 72,100 |
| 2024-07-22 | 1.350 | 1.380 | 1.320 | 1.380 | 1.380 | 109,500 |
| 2024-07-19 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 109,400 |
| 2024-07-18 | 1.420 | 1.420 | 1.320 | 1.370 | 1.370 | 159,600 |
| 2024-07-17 | 1.450 | 1.460 | 1.370 | 1.400 | 1.400 | 165,600 |
| 2024-07-16 | 1.400 | 1.480 | 1.380 | 1.430 | 1.430 | 191,400 |
| 2024-07-15 | 1.430 | 1.430 | 1.360 | 1.380 | 1.380 | 150,700 |
| 2024-07-12 | 1.310 | 1.370 | 1.290 | 1.355 | 1.355 | 79,400 |
| 2024-07-11 | 1.290 | 1.350 | 1.290 | 1.320 | 1.320 | 92,600 |
| 2024-07-10 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 8,400 |
| 2024-07-09 | 1.290 | 1.290 | 1.240 | 1.260 | 1.260 | 23,700 |
| 2024-07-08 | 1.300 | 1.320 | 1.210 | 1.290 | 1.290 | 41,900 |
| 2024-07-05 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 3,900 |
| 2024-07-04 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 4,500 |
| 2024-07-03 | 1.260 | 1.290 | 1.240 | 1.270 | 1.270 | 25,100 |
| 2024-07-02 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 12,100 |
| 2024-06-28 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 16,900 |
| 2024-06-27 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 31,100 |
| 2024-06-26 | 1.240 | 1.250 | 1.200 | 1.210 | 1.210 | 68,800 |
| 2024-06-25 | 1.300 | 1.300 | 1.240 | 1.260 | 1.260 | 42,100 |
| 2024-06-24 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 47,400 |
| 2024-06-21 | 1.400 | 1.400 | 1.270 | 1.300 | 1.300 | 87,900 |
| 2024-06-20 | 1.380 | 1.430 | 1.360 | 1.390 | 1.390 | 100,300 |
| 2024-06-19 | 1.350 | 1.350 | 1.310 | 1.340 | 1.340 | 23,100 |
| 2024-06-18 | 1.280 | 1.340 | 1.270 | 1.330 | 1.330 | 157,800 |
| 2024-06-17 | 1.260 | 1.290 | 1.260 | 1.280 | 1.280 | 61,800 |
| 2024-06-14 | 1.250 | 1.270 | 1.250 | 1.260 | 1.260 | 31,500 |
| 2024-06-13 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 70,100 |
| 2024-06-12 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 51,100 |
| 2024-06-11 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 59,600 |
| 2024-06-10 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 48,200 |
| 2024-06-07 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 148,300 |
| 2024-06-06 | 1.250 | 1.290 | 1.240 | 1.260 | 1.260 | 75,800 |
| 2024-06-05 | 1.140 | 1.240 | 1.140 | 1.230 | 1.230 | 126,300 |
| 2024-06-04 | 1.200 | 1.200 | 1.150 | 1.160 | 1.160 | 72,800 |
| 2024-06-03 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 25,000 |
| 2024-05-31 | 1.260 | 1.270 | 1.190 | 1.220 | 1.220 | 173,600 |
| 2024-05-30 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 119,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.