Integra Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.290	1.290	1.240	1.240	1.240	16,800
2023-09-08	1.210	1.300	1.210	1.240	1.240	528,900
2023-09-07	1.250	1.250	1.210	1.210	1.210	18,900
2023-09-06	1.240	1.240	1.220	1.230	1.230	544,500
2023-09-05	1.190	1.270	1.170	1.240	1.240	153,700
2023-09-01	1.260	1.260	1.190	1.200	1.200	39,500
2023-08-31	1.250	1.250	1.180	1.200	1.200	48,600
2023-08-30	1.320	1.320	1.220	1.250	1.250	35,500
2023-08-29	1.250	1.250	1.230	1.250	1.250	22,700
2023-08-28	1.300	1.300	1.240	1.250	1.250	65,600
2023-08-25	1.230	1.250	1.220	1.250	1.250	12,900
2023-08-24	1.300	1.300	1.220	1.230	1.230	33,800
2023-08-23	1.300	1.300	1.260	1.260	1.260	24,900
2023-08-22	1.240	1.300	1.170	1.270	1.270	76,900
2023-08-21	1.210	1.210	1.160	1.200	1.200	75,700
2023-08-18	1.150	1.170	1.140	1.150	1.150	1,077,400
2023-08-17	1.160	1.170	1.150	1.150	1.150	49,300
2023-08-16	1.150	1.170	1.130	1.150	1.150	45,800
2023-08-15	1.160	1.170	1.150	1.150	1.150	40,100
2023-08-14	1.210	1.210	1.140	1.160	1.160	281,500
2023-08-11	1.200	1.210	1.150	1.210	1.210	34,000
2023-08-10	1.230	1.230	1.150	1.160	1.160	23,800
2023-08-09	1.200	1.250	1.160	1.220	1.220	1,769,500
2023-08-08	1.180	1.230	1.180	1.180	1.180	32,700
2023-08-04	1.250	1.250	1.190	1.200	1.200	13,600
2023-08-03	1.210	1.230	1.210	1.210	1.210	23,700
2023-08-02	1.250	1.250	1.190	1.220	1.220	19,600
2023-08-01	1.240	1.250	1.210	1.250	1.250	20,800
2023-07-31	1.300	1.300	1.240	1.250	1.250	36,800
2023-07-28	1.240	1.260	1.180	1.220	1.220	151,300
2023-07-27	1.190	1.220	1.140	1.220	1.220	95,300
2023-07-26	1.200	1.200	1.170	1.200	1.200	56,700
2023-07-25	1.200	1.230	1.190	1.190	1.190	55,100
2023-07-24	1.300	1.300	1.200	1.210	1.210	252,000
2023-07-21	1.230	1.240	1.220	1.230	1.230	23,800
2023-07-20	1.230	1.300	1.230	1.230	1.230	21,200
2023-07-19	1.320	1.320	1.240	1.250	1.250	127,200
2023-07-18	1.320	1.320	1.260	1.260	1.260	217,200
2023-07-17	1.340	1.360	1.320	1.320	1.320	22,500
2023-07-14	1.380	1.380	1.350	1.350	1.350	12,100
2023-07-13	1.400	1.430	1.350	1.350	1.350	27,400
2023-07-12	1.470	1.470	1.370	1.370	1.370	25,100
2023-07-11	1.450	1.450	1.400	1.400	1.400	11,900
2023-07-10	1.480	1.480	1.400	1.440	1.440	14,300
2023-07-07	1.420	1.430	1.400	1.400	1.400	10,300
2023-07-06	1.470	1.470	1.370	1.400	1.400	60,500
2023-07-05	1.510	1.510	1.450	1.470	1.470	4,400
2023-07-04	1.460	1.520	1.460	1.470	1.470	61,800
2023-06-30	1.470	1.490	1.440	1.460	1.460	61,800
2023-06-29	1.460	1.460	1.400	1.400	1.400	20,100
2023-06-28	1.390	1.430	1.310	1.390	1.390	133,900
2023-06-27	1.250	1.270	1.230	1.250	1.250	23,500
2023-06-26	1.300	1.300	1.230	1.230	1.230	20,000
2023-06-23	1.300	1.300	1.220	1.260	1.260	27,700
2023-06-22	1.240	1.250	1.240	1.240	1.240	14,100
2023-06-21	1.270	1.270	1.220	1.240	1.240	91,900
2023-06-20	1.320	1.320	1.220	1.220	1.220	114,200
2023-06-19	1.300	1.340	1.250	1.320	1.320	40,100
2023-06-16	1.260	1.270	1.220	1.270	1.270	5,500
2023-06-15	1.220	1.270	1.210	1.270	1.270	53,200

← NewerPage 14 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.