Integra Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 104,500 |
| 2024-05-28 | 1.200 | 1.260 | 1.190 | 1.260 | 1.260 | 178,400 |
| 2024-05-27 | 1.200 | 1.230 | 1.180 | 1.220 | 1.220 | 62,600 |
| 2024-05-24 | 1.150 | 1.250 | 1.110 | 1.180 | 1.180 | 143,100 |
| 2024-05-23 | 1.130 | 1.150 | 1.090 | 1.130 | 1.130 | 367,800 |
| 2024-05-22 | 1.120 | 1.180 | 1.100 | 1.100 | 1.100 | 117,700 |
| 2024-05-21 | 1.120 | 1.175 | 1.120 | 1.140 | 1.140 | 143,800 |
| 2024-05-17 | 1.030 | 1.140 | 1.030 | 1.130 | 1.130 | 304,600 |
| 2024-05-16 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 32,700 |
| 2024-05-15 | 1.050 | 1.070 | 1.020 | 1.040 | 1.040 | 60,200 |
| 2024-05-14 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 40,200 |
| 2024-05-13 | 1.050 | 1.070 | 1.020 | 1.020 | 1.020 | 37,500 |
| 2024-05-10 | 1.070 | 1.100 | 1.050 | 1.070 | 1.070 | 88,800 |
| 2024-05-09 | 1.040 | 1.090 | 1.040 | 1.050 | 1.050 | 82,300 |
| 2024-05-08 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 13,800 |
| 2024-05-07 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 45,300 |
| 2024-05-06 | 1.040 | 1.070 | 1.020 | 1.050 | 1.050 | 189,200 |
| 2024-05-03 | 1.020 | 1.040 | 1.000 | 1.040 | 1.040 | 47,700 |
| 2024-05-02 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 54,800 |
| 2024-05-01 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 100,600 |
| 2024-04-30 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 66,000 |
| 2024-04-29 | 1.100 | 1.120 | 1.070 | 1.070 | 1.070 | 208,600 |
| 2024-04-26 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 109,700 |
| 2024-04-25 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 47,700 |
| 2024-04-24 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 31,200 |
| 2024-04-23 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 31,600 |
| 2024-04-22 | 1.170 | 1.170 | 1.100 | 1.140 | 1.140 | 63,200 |
| 2024-04-19 | 1.190 | 1.210 | 1.170 | 1.200 | 1.200 | 92,000 |
| 2024-04-18 | 1.250 | 1.250 | 1.140 | 1.160 | 1.160 | 81,800 |
| 2024-04-17 | 1.220 | 1.250 | 1.120 | 1.240 | 1.240 | 180,900 |
| 2024-04-16 | 1.170 | 1.230 | 1.120 | 1.220 | 1.220 | 68,000 |
| 2024-04-15 | 1.200 | 1.200 | 1.130 | 1.140 | 1.140 | 60,300 |
| 2024-04-12 | 1.290 | 1.330 | 1.180 | 1.200 | 1.200 | 156,700 |
| 2024-04-11 | 1.220 | 1.260 | 1.200 | 1.250 | 1.250 | 104,200 |
| 2024-04-10 | 1.160 | 1.240 | 1.140 | 1.210 | 1.210 | 255,900 |
| 2024-04-09 | 1.240 | 1.240 | 1.180 | 1.190 | 1.190 | 119,900 |
| 2024-04-08 | 1.160 | 1.200 | 1.130 | 1.180 | 1.180 | 181,000 |
| 2024-04-05 | 1.090 | 1.150 | 1.070 | 1.140 | 1.140 | 146,400 |
| 2024-04-04 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 140,000 |
| 2024-04-03 | 1.000 | 1.100 | 1.000 | 1.080 | 1.080 | 359,600 |
| 2024-04-02 | 1.010 | 1.010 | 0.980 | 0.990 | 0.990 | 134,000 |
| 2024-04-01 | 1.000 | 1.010 | 0.970 | 0.990 | 0.990 | 79,500 |
| 2024-03-28 | 1.010 | 1.010 | 0.960 | 0.960 | 0.960 | 136,300 |
| 2024-03-27 | 0.930 | 0.980 | 0.930 | 0.980 | 0.980 | 164,800 |
| 2024-03-26 | 0.950 | 0.950 | 0.930 | 0.930 | 0.930 | 36,100 |
| 2024-03-25 | 0.960 | 0.960 | 0.930 | 0.930 | 0.930 | 38,000 |
| 2024-03-22 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 153,100 |
| 2024-03-21 | 1.000 | 1.000 | 0.950 | 0.960 | 0.960 | 90,000 |
| 2024-03-20 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 266,900 |
| 2024-03-19 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 21,600 |
| 2024-03-18 | 1.040 | 1.040 | 0.990 | 1.000 | 1.000 | 25,800 |
| 2024-03-15 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 54,500 |
| 2024-03-14 | 1.100 | 1.100 | 1.010 | 1.050 | 1.050 | 191,700 |
| 2024-03-13 | 1.100 | 1.100 | 1.020 | 1.080 | 1.080 | 113,600 |
| 2024-03-12 | 1.090 | 1.090 | 1.030 | 1.040 | 1.040 | 192,700 |
| 2024-03-11 | 1.120 | 1.140 | 1.070 | 1.080 | 1.080 | 254,100 |
| 2024-03-08 | 0.980 | 1.070 | 0.980 | 1.070 | 1.070 | 132,600 |
| 2024-03-07 | 0.960 | 0.970 | 0.940 | 0.950 | 0.950 | 112,900 |
| 2024-03-06 | 0.880 | 0.940 | 0.860 | 0.930 | 0.930 | 930,200 |
| 2024-03-05 | 1.150 | 1.150 | 0.990 | 0.995 | 0.995 | 533,400 |
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.