Integra Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.280	1.320	1.210	1.210	1.210	48,700
2023-06-13	1.320	1.320	1.260	1.260	1.260	28,800
2023-06-12	1.360	1.360	1.280	1.290	1.290	61,800
2023-06-09	1.340	1.380	1.330	1.370	1.370	25,100
2023-06-08	1.380	1.400	1.320	1.330	1.330	60,100
2023-06-07	1.400	1.400	1.350	1.370	1.370	33,200
2023-06-06	1.420	1.420	1.360	1.360	1.360	89,200
2023-06-05	1.470	1.500	1.440	1.440	1.440	17,500
2023-06-02	1.550	1.550	1.480	1.480	1.480	49,300
2023-06-01	1.570	1.570	1.520	1.540	1.540	41,500
2023-05-31	1.550	1.550	1.410	1.550	1.550	76,500
2023-05-30	1.560	1.580	1.420	1.540	1.540	69,500
2023-05-29	1.570	1.570	1.530	1.550	1.550	25,100
2023-05-26	1.430	1.620	1.430	1.550	1.550	44,900
2023-05-25	0.620	0.630	0.620	0.620	1.550	23,520
2023-05-24	0.620	0.630	0.620	0.620	1.550	8,520
2023-05-23	0.650	0.650	0.630	0.630	1.575	97,720
2023-05-19	0.670	0.670	0.650	0.650	1.625	10,160
2023-05-18	0.670	0.680	0.660	0.660	1.650	20,280
2023-05-17	0.670	0.680	0.660	0.660	1.650	41,800
2023-05-16	0.670	0.690	0.660	0.670	1.675	40,600
2023-05-15	0.670	0.700	0.660	0.670	1.675	42,640
2023-05-12	0.680	0.680	0.650	0.650	1.625	1,531,360
2023-05-11	0.680	0.700	0.660	0.660	1.650	46,720
2023-05-10	0.730	0.735	0.660	0.680	1.700	1,580,080
2023-05-09	0.790	0.790	0.740	0.750	1.875	63,640
2023-05-08	0.760	0.790	0.760	0.780	1.950	30,800
2023-05-05	0.760	0.770	0.740	0.760	1.900	24,720
2023-05-04	0.710	0.730	0.710	0.730	1.825	19,600
2023-05-03	0.710	0.710	0.690	0.710	1.775	16,080
2023-05-02	0.720	0.720	0.700	0.710	1.775	44,840
2023-05-01	0.750	0.750	0.700	0.700	1.750	8,280
2023-04-28	0.750	0.750	0.720	0.720	1.800	14,560
2023-04-27	0.790	0.790	0.730	0.730	1.825	17,760
2023-04-26	0.780	0.780	0.740	0.740	1.850	8,640
2023-04-25	0.800	0.800	0.780	0.780	1.950	6,720
2023-04-24	0.740	0.800	0.740	0.790	1.975	20,760
2023-04-21	0.780	0.790	0.770	0.790	1.975	10,880
2023-04-20	0.820	0.840	0.780	0.780	1.950	24,760
2023-04-19	0.790	0.840	0.790	0.820	2.050	9,640
2023-04-18	0.800	0.840	0.800	0.830	2.075	10,640
2023-04-17	0.740	0.770	0.740	0.770	1.925	94,000
2023-04-14	0.775	0.780	0.750	0.750	1.875	79,960
2023-04-13	0.760	0.770	0.740	0.750	1.875	176,200
2023-04-12	0.760	0.790	0.750	0.750	1.875	28,080
2023-04-11	0.700	0.740	0.690	0.740	1.850	26,720
2023-04-10	0.700	0.720	0.700	0.700	1.750	22,800
2023-04-06	0.710	0.720	0.700	0.700	1.750	1,800
2023-04-05	0.720	0.720	0.690	0.690	1.725	41,440
2023-04-04	0.700	0.720	0.670	0.720	1.800	75,680
2023-04-03	0.780	0.780	0.670	0.670	1.675	77,280
2023-03-31	0.740	0.740	0.710	0.720	1.800	13,600
2023-03-30	0.680	0.710	0.680	0.700	1.750	16,240
2023-03-29	0.710	0.710	0.660	0.660	1.650	22,800
2023-03-28	0.680	0.690	0.650	0.670	1.675	66,520
2023-03-27	0.690	0.700	0.680	0.680	1.700	36,840
2023-03-24	0.720	0.720	0.680	0.700	1.750	13,480
2023-03-23	0.690	0.710	0.670	0.700	1.750	151,360
2023-03-22	0.690	0.710	0.670	0.680	1.700	50,080
2023-03-21	0.730	0.730	0.690	0.700	1.750	21,640

← NewerPage 15 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.