Integra Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.320	1.330	1.240	1.250	1.250	107,200
2023-12-04	1.300	1.320	1.250	1.290	1.290	176,800
2023-12-01	1.150	1.270	1.150	1.250	1.250	114,000
2023-11-30	1.150	1.190	1.140	1.160	1.160	72,800
2023-11-29	1.170	1.190	1.130	1.150	1.150	117,800
2023-11-28	1.090	1.160	1.070	1.160	1.160	124,700
2023-11-27	0.950	1.070	0.950	1.070	1.070	185,900
2023-11-24	0.940	0.940	0.930	0.930	0.930	6,600
2023-11-23	0.950	0.950	0.910	0.940	0.940	38,900
2023-11-22	0.960	0.960	0.950	0.950	0.950	56,600
2023-11-21	0.950	0.970	0.950	0.960	0.960	51,700
2023-11-20	0.950	0.950	0.950	0.950	0.950	16,200
2023-11-17	0.970	0.970	0.950	0.950	0.950	8,700
2023-11-16	0.960	0.980	0.960	0.980	0.980	45,800
2023-11-15	0.980	0.990	0.960	0.990	0.990	104,800
2023-11-14	0.960	0.980	0.960	0.960	0.960	106,300
2023-11-13	0.980	0.990	0.945	0.960	0.960	54,300
2023-11-10	1.000	1.000	0.950	0.970	0.970	18,400
2023-11-09	0.970	1.000	0.970	1.000	1.000	12,200
2023-11-08	0.990	1.000	0.970	0.970	0.970	43,300
2023-11-07	1.000	1.000	0.960	0.960	0.960	31,000
2023-11-06	1.010	1.020	0.980	0.980	0.980	68,000
2023-11-03	1.020	1.050	1.000	1.020	1.020	54,600
2023-11-02	1.030	1.030	0.970	1.000	1.000	26,600
2023-11-01	1.030	1.050	1.010	1.050	1.050	34,900
2023-10-31	1.030	1.040	1.020	1.035	1.035	45,400
2023-10-30	1.050	1.050	1.030	1.030	1.030	93,900
2023-10-27	1.010	1.050	1.000	1.030	1.030	34,700
2023-10-26	1.000	1.020	0.990	1.010	1.010	21,500
2023-10-25	1.030	1.040	0.990	0.990	0.990	41,600
2023-10-24	1.030	1.060	1.030	1.040	1.040	33,900
2023-10-23	1.070	1.070	1.000	1.030	1.030	85,900
2023-10-20	1.100	1.120	1.040	1.090	1.090	74,500
2023-10-19	1.100	1.100	1.070	1.070	1.070	11,200
2023-10-18	1.130	1.130	1.090	1.090	1.090	4,200
2023-10-17	1.110	1.130	1.080	1.100	1.100	67,900
2023-10-16	1.120	1.120	1.090	1.090	1.090	34,400
2023-10-13	1.100	1.180	1.100	1.120	1.120	58,200
2023-10-12	1.100	1.100	1.090	1.090	1.090	34,200
2023-10-11	1.100	1.100	1.060	1.100	1.100	27,400
2023-10-10	1.100	1.110	1.070	1.100	1.100	36,000
2023-10-06	1.070	1.130	1.060	1.100	1.100	29,200
2023-10-05	1.070	1.100	1.050	1.100	1.100	61,200
2023-10-04	1.110	1.110	1.060	1.060	1.060	26,100
2023-10-03	1.100	1.100	1.080	1.080	1.080	34,800
2023-10-02	1.160	1.160	1.070	1.070	1.070	80,900
2023-09-29	1.100	1.130	1.070	1.100	1.100	95,100
2023-09-28	1.090	1.100	1.070	1.100	1.100	57,500
2023-09-27	1.150	1.150	1.060	1.060	1.060	135,500
2023-09-26	1.200	1.200	1.110	1.120	1.120	31,400
2023-09-25	1.160	1.170	1.120	1.130	1.130	23,200
2023-09-22	1.190	1.190	1.110	1.150	1.150	540,600
2023-09-21	1.180	1.190	1.130	1.140	1.140	62,800
2023-09-20	1.170	1.205	1.150	1.150	1.150	121,700
2023-09-19	1.220	1.230	1.160	1.160	1.160	42,900
2023-09-18	1.200	1.210	1.180	1.200	1.200	41,200
2023-09-15	1.200	1.230	1.200	1.220	1.220	26,600
2023-09-14	1.200	1.220	1.180	1.180	1.180	41,300
2023-09-13	1.230	1.240	1.200	1.210	1.210	37,400
2023-09-12	1.270	1.270	1.220	1.225	1.225	517,100

← NewerPage 13 of 21 · 1,259 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.