Integra Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.780	0.800	0.750	0.750	1.875	32,760
2023-03-17	0.690	0.760	0.690	0.760	1.900	8,680
2023-03-16	0.710	0.720	0.670	0.680	1.700	10,240
2023-03-15	0.780	0.780	0.680	0.690	1.725	23,640
2023-03-14	0.710	0.740	0.690	0.720	1.800	12,320
2023-03-13	0.750	0.750	0.690	0.710	1.775	31,720
2023-03-10	0.680	0.730	0.660	0.720	1.800	44,400
2023-03-09	0.660	0.670	0.650	0.670	1.675	9,960
2023-03-08	0.690	0.710	0.620	0.640	1.600	63,200
2023-03-07	0.750	0.750	0.690	0.690	1.725	22,720
2023-03-06	0.760	0.760	0.720	0.720	1.800	12,040
2023-03-03	0.750	0.760	0.740	0.750	1.875	13,000
2023-03-02	0.730	0.750	0.710	0.750	1.875	27,480
2023-03-01	0.730	0.730	0.710	0.730	1.825	7,120
2023-02-28	0.730	0.750	0.700	0.710	1.775	29,360
2023-02-27	0.850	0.850	0.730	0.730	1.825	90,280
2023-02-24	0.810	0.810	0.780	0.780	1.950	4,040
2023-02-23	0.850	0.850	0.810	0.810	2.025	4,800
2023-02-22	0.810	0.820	0.790	0.790	1.975	5,400
2023-02-21	0.830	0.830	0.790	0.810	2.025	9,840
2023-02-17	0.830	0.830	0.800	0.810	2.025	6,240
2023-02-16	0.820	0.850	0.810	0.850	2.125	13,080
2023-02-15	0.820	0.870	0.820	0.820	2.050	36,480
2023-02-14	0.850	0.870	0.840	0.840	2.100	8,480
2023-02-13	0.800	0.800	0.800	0.800	2.000	3,160
2023-02-10	0.810	0.830	0.810	0.820	2.050	5,440
2023-02-09	0.850	0.850	0.810	0.810	2.025	10,720
2023-02-08	0.860	0.860	0.830	0.850	2.125	9,760
2023-02-07	0.840	0.850	0.830	0.850	2.125	7,680
2023-02-06	0.880	0.880	0.830	0.840	2.100	11,440
2023-02-03	0.930	0.930	0.830	0.860	2.150	65,400
2023-02-02	0.920	0.930	0.910	0.910	2.275	38,400
2023-02-01	0.900	0.920	0.900	0.920	2.300	14,720
2023-01-31	0.900	0.910	0.900	0.900	2.250	8,600
2023-01-30	0.930	0.940	0.900	0.900	2.250	26,120
2023-01-27	0.920	0.940	0.920	0.930	2.325	16,840
2023-01-26	0.930	0.930	0.920	0.920	2.300	7,840
2023-01-25	0.900	0.940	0.900	0.910	2.275	16,720
2023-01-24	0.930	0.930	0.910	0.910	2.275	6,680
2023-01-23	1.030	1.030	0.950	0.950	2.375	7,880
2023-01-20	0.980	1.030	0.980	0.990	2.475	3,080
2023-01-19	0.980	0.980	0.970	0.980	2.450	6,320
2023-01-18	0.920	1.010	0.900	0.950	2.375	47,760
2023-01-17	0.950	0.950	0.900	0.900	2.250	22,560
2023-01-16	0.980	0.980	0.950	0.950	2.375	2,800
2023-01-13	0.900	0.990	0.900	0.965	2.413	16,240
2023-01-12	0.890	0.910	0.890	0.900	2.250	12,600
2023-01-11	0.900	0.900	0.870	0.890	2.225	21,280
2023-01-10	0.880	0.880	0.850	0.880	2.200	21,480
2023-01-09	0.950	0.950	0.870	0.870	2.175	14,240
2023-01-06	0.900	0.910	0.900	0.900	2.250	20,520
2023-01-05	0.920	0.920	0.880	0.880	2.200	3,000
2023-01-04	0.860	0.940	0.860	0.910	2.275	18,800
2023-01-03	0.900	0.900	0.860	0.860	2.150	4,440
2022-12-30	0.900	0.910	0.850	0.850	2.125	38,840
2022-12-29	0.920	0.920	0.890	0.900	2.250	8,320
2022-12-28	0.890	0.900	0.850	0.900	2.250	17,840
2022-12-23	0.900	0.920	0.850	0.890	2.225	6,440
2022-12-22	0.900	0.900	0.830	0.860	2.150	5,000
2022-12-21	0.930	0.930	0.800	0.860	2.150	52,880

← NewerPage 16 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.