Integra Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.880	0.900	0.850	0.900	2.250	39,080
2022-12-19	0.880	0.920	0.860	0.860	2.150	37,320
2022-12-16	0.880	0.880	0.860	0.870	2.175	23,200
2022-12-15	0.830	0.870	0.830	0.870	2.175	52,120
2022-12-14	0.850	0.860	0.830	0.830	2.075	8,880
2022-12-13	0.840	0.900	0.840	0.880	2.200	53,000
2022-12-12	0.840	0.860	0.830	0.840	2.100	13,680
2022-12-09	0.880	0.880	0.850	0.850	2.125	11,000
2022-12-08	0.900	0.920	0.870	0.870	2.175	27,320
2022-12-07	0.900	0.920	0.890	0.890	2.225	14,160
2022-12-06	0.900	0.920	0.900	0.910	2.275	6,960
2022-12-05	0.980	1.000	0.890	0.890	2.225	45,160
2022-12-02	0.940	0.990	0.900	0.990	2.475	11,360
2022-12-01	0.890	0.960	0.890	0.940	2.350	68,880
2022-11-30	0.860	0.900	0.860	0.870	2.175	10,080
2022-11-29	0.900	0.900	0.850	0.860	2.150	8,400
2022-11-28	0.900	0.900	0.830	0.870	2.175	17,880
2022-11-25	0.920	0.930	0.880	0.880	2.200	23,560
2022-11-24	0.890	0.950	0.890	0.920	2.300	10,880
2022-11-23	0.860	0.880	0.830	0.880	2.200	82,960
2022-11-22	0.890	0.900	0.860	0.880	2.200	19,000
2022-11-21	0.870	0.880	0.860	0.860	2.150	23,400
2022-11-18	0.900	0.900	0.870	0.900	2.250	19,360
2022-11-17	0.900	0.900	0.900	0.900	2.250	23,040
2022-11-16	0.900	0.910	0.900	0.900	2.250	33,160
2022-11-15	0.900	0.920	0.900	0.900	2.250	25,200
2022-11-14	0.940	0.940	0.900	0.920	2.300	19,680
2022-11-11	0.870	0.910	0.850	0.910	2.275	34,720
2022-11-10	0.850	0.880	0.850	0.870	2.175	39,920
2022-11-09	0.850	0.850	0.820	0.820	2.050	5,480
2022-11-08	0.840	0.850	0.830	0.850	2.125	3,760
2022-11-07	0.790	0.830	0.790	0.800	2.000	24,040
2022-11-04	0.760	0.790	0.760	0.780	1.950	4,640
2022-11-03	0.760	0.780	0.750	0.750	1.875	62,440
2022-11-02	0.770	0.800	0.760	0.760	1.900	17,560
2022-11-01	0.750	0.770	0.730	0.770	1.925	62,720
2022-10-31	0.750	0.770	0.720	0.740	1.850	105,440
2022-10-28	0.820	0.820	0.780	0.790	1.975	33,800
2022-10-27	0.820	0.830	0.810	0.810	2.025	2,200
2022-10-26	0.820	0.850	0.820	0.840	2.100	33,200
2022-10-25	0.820	0.820	0.810	0.810	2.025	29,160
2022-10-24	0.840	0.840	0.810	0.820	2.050	1,800
2022-10-21	0.850	0.850	0.800	0.830	2.075	35,480
2022-10-20	0.800	0.840	0.800	0.830	2.075	7,880
2022-10-19	0.800	0.800	0.760	0.800	2.000	14,840
2022-10-18	0.760	0.800	0.760	0.800	2.000	29,920
2022-10-17	0.740	0.780	0.740	0.760	1.900	12,920
2022-10-14	0.740	0.740	0.730	0.740	1.850	12,160
2022-10-13	0.750	0.750	0.730	0.740	1.850	37,720
2022-10-12	0.750	0.760	0.740	0.750	1.875	7,440
2022-10-11	0.770	0.770	0.750	0.760	1.900	3,920
2022-10-07	0.740	0.740	0.740	0.740	1.850	8,120
2022-10-06	0.750	0.750	0.740	0.750	1.875	2,520
2022-10-05	0.760	0.770	0.750	0.760	1.900	8,480
2022-10-04	0.750	0.770	0.750	0.770	1.925	16,320
2022-10-03	0.760	0.760	0.740	0.740	1.850	7,720
2022-09-30	0.750	0.780	0.750	0.750	1.875	3,160
2022-09-29	0.760	0.760	0.710	0.710	1.775	72,560
2022-09-28	0.700	0.760	0.690	0.760	1.900	16,080
2022-09-27	0.690	0.710	0.640	0.670	1.675	72,760

← NewerPage 17 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.