Integra Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.970	1.070	0.950	0.990	0.990	466,900
2024-03-01	0.950	0.990	0.950	0.960	0.960	303,200
2024-02-29	0.940	0.970	0.930	0.950	0.950	130,400
2024-02-28	0.960	0.960	0.930	0.940	0.940	70,200
2024-02-27	0.950	0.980	0.940	0.940	0.940	60,600
2024-02-26	0.980	0.990	0.930	0.930	0.930	118,200
2024-02-23	0.970	1.000	0.970	1.000	1.000	18,500
2024-02-22	1.010	1.020	0.960	0.970	0.970	148,000
2024-02-21	1.060	1.060	1.020	1.030	1.030	57,600
2024-02-20	1.060	1.100	1.060	1.080	1.080	39,400
2024-02-16	1.050	1.070	1.050	1.050	1.050	7,200
2024-02-15	1.040	1.060	1.020	1.030	1.030	23,300
2024-02-14	1.010	1.080	1.010	1.020	1.020	80,400
2024-02-13	1.070	1.080	1.020	1.040	1.040	46,800
2024-02-12	1.100	1.100	1.050	1.070	1.070	45,500
2024-02-09	1.100	1.100	1.070	1.070	1.070	10,300
2024-02-08	1.100	1.120	1.070	1.080	1.080	73,500
2024-02-07	1.100	1.190	1.100	1.100	1.100	25,500
2024-02-06	1.160	1.200	1.160	1.180	1.180	17,700
2024-02-05	1.170	1.190	1.170	1.180	1.180	10,000
2024-02-02	1.150	1.180	1.140	1.170	1.170	13,500
2024-02-01	1.120	1.210	1.120	1.160	1.160	22,300
2024-01-31	1.160	1.180	1.140	1.160	1.160	14,300
2024-01-30	1.200	1.200	1.140	1.160	1.160	37,300
2024-01-29	1.140	1.190	1.110	1.160	1.160	35,200
2024-01-26	1.160	1.170	1.130	1.150	1.150	20,800
2024-01-25	1.160	1.170	1.130	1.130	1.130	32,600
2024-01-24	1.150	1.180	1.130	1.130	1.130	59,000
2024-01-23	1.180	1.180	1.150	1.160	1.160	34,500
2024-01-22	1.130	1.150	1.120	1.150	1.150	14,300
2024-01-19	1.100	1.180	1.100	1.150	1.150	31,400
2024-01-18	1.110	1.120	1.070	1.070	1.070	50,900
2024-01-17	1.210	1.210	1.080	1.100	1.100	107,400
2024-01-16	1.250	1.250	1.180	1.200	1.200	102,300
2024-01-15	1.260	1.260	1.230	1.250	1.250	8,800
2024-01-12	1.240	1.250	1.220	1.240	1.240	62,000
2024-01-11	1.210	1.230	1.180	1.190	1.190	31,700
2024-01-10	1.260	1.260	1.200	1.200	1.200	32,700
2024-01-09	1.280	1.300	1.250	1.250	1.250	39,300
2024-01-08	1.330	1.330	1.270	1.290	1.290	18,400
2024-01-05	1.365	1.370	1.280	1.340	1.340	125,300
2024-01-04	1.360	1.390	1.340	1.360	1.360	10,500
2024-01-03	1.350	1.370	1.320	1.350	1.350	24,000
2024-01-02	1.390	1.390	1.360	1.370	1.370	71,700
2023-12-29	1.400	1.400	1.350	1.390	1.390	28,300
2023-12-28	1.430	1.440	1.370	1.390	1.390	36,800
2023-12-27	1.370	1.470	1.370	1.420	1.420	32,700
2023-12-22	1.380	1.390	1.350	1.360	1.360	459,400
2023-12-21	1.340	1.370	1.320	1.320	1.320	17,800
2023-12-20	1.400	1.400	1.310	1.340	1.340	52,700
2023-12-19	1.390	1.430	1.380	1.390	1.390	27,100
2023-12-18	1.310	1.450	1.310	1.380	1.380	86,400
2023-12-15	1.290	1.320	1.250	1.310	1.310	42,700
2023-12-14	1.250	1.270	1.215	1.270	1.270	23,300
2023-12-13	1.130	1.190	1.110	1.180	1.180	74,400
2023-12-12	1.280	1.280	1.110	1.110	1.110	108,000
2023-12-11	1.260	1.260	1.200	1.240	1.240	41,400
2023-12-08	1.290	1.290	1.230	1.270	1.270	46,000
2023-12-07	1.250	1.280	1.240	1.270	1.270	29,300
2023-12-06	1.270	1.270	1.230	1.250	1.250	152,200

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.