Integra Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.690	0.710	0.640	0.670	1.675	72,760
2022-09-26	0.730	0.730	0.690	0.690	1.725	73,000
2022-09-23	0.770	0.770	0.730	0.730	1.825	34,560
2022-09-22	0.800	0.800	0.760	0.760	1.900	19,400
2022-09-21	0.770	0.790	0.770	0.790	1.975	5,320
2022-09-20	0.790	0.810	0.770	0.810	2.025	1,920
2022-09-19	0.780	0.790	0.740	0.790	1.975	156,640
2022-09-16	0.770	0.800	0.760	0.800	2.000	31,800
2022-09-15	0.780	0.780	0.770	0.770	1.925	10,800
2022-09-14	0.780	0.780	0.780	0.780	1.950	880
2022-09-13	0.780	0.800	0.780	0.790	1.975	16,840
2022-09-12	0.760	0.810	0.760	0.800	2.000	23,400
2022-09-09	0.800	0.800	0.740	0.750	1.875	33,040
2022-09-08	0.790	0.790	0.770	0.770	1.925	800
2022-09-07	0.750	0.790	0.750	0.790	1.975	12,040
2022-09-06	0.730	0.750	0.690	0.750	1.875	7,520
2022-09-02	0.740	0.760	0.730	0.740	1.850	15,000
2022-09-01	0.750	0.750	0.750	0.750	1.875	520
2022-08-31	0.750	0.760	0.750	0.750	1.875	7,280
2022-08-30	0.800	0.800	0.750	0.750	1.875	59,920
2022-08-29	0.800	0.800	0.780	0.790	1.975	43,160
2022-08-26	0.850	0.850	0.820	0.840	2.100	6,000
2022-08-25	0.860	0.860	0.850	0.850	2.125	1,400
2022-08-24	0.820	0.860	0.820	0.860	2.150	12,720
2022-08-23	0.840	0.860	0.820	0.820	2.050	5,440
2022-08-22	0.850	0.850	0.830	0.840	2.100	10,640
2022-08-19	0.880	0.880	0.840	0.850	2.125	11,960
2022-08-18	0.860	0.860	0.840	0.860	2.150	21,520
2022-08-17	0.830	0.830	0.820	0.830	2.075	6,760
2022-08-16	0.860	0.860	0.830	0.840	2.100	21,680
2022-08-15	0.890	0.890	0.840	0.860	2.150	21,920
2022-08-12	0.840	0.880	0.840	0.860	2.150	36,320
2022-08-11	0.880	0.880	0.840	0.840	2.100	27,440
2022-08-10	0.850	0.890	0.850	0.890	2.225	10,520
2022-08-09	0.880	0.880	0.850	0.860	2.150	30,600
2022-08-08	0.860	0.870	0.850	0.870	2.175	48,520
2022-08-05	0.860	0.870	0.860	0.860	2.150	5,000
2022-08-04	0.860	0.860	0.850	0.850	2.125	104,800
2022-08-03	0.860	0.860	0.840	0.850	2.125	43,800
2022-08-02	0.870	0.910	0.850	0.860	2.150	69,760
2022-07-29	0.880	0.890	0.860	0.870	2.175	214,400
2022-07-28	0.910	0.950	0.910	0.930	2.325	27,840
2022-07-27	0.920	0.920	0.885	0.900	2.250	16,040
2022-07-26	0.900	0.935	0.900	0.910	2.275	16,040
2022-07-25	0.870	0.900	0.865	0.870	2.175	11,080
2022-07-22	0.850	0.870	0.820	0.840	2.100	53,240
2022-07-21	0.850	0.850	0.830	0.840	2.100	28,520
2022-07-20	0.880	0.880	0.820	0.820	2.050	13,520
2022-07-19	0.900	0.910	0.860	0.880	2.200	8,240
2022-07-18	0.920	0.930	0.900	0.900	2.250	5,400
2022-07-15	0.920	0.920	0.860	0.880	2.200	7,160
2022-07-14	0.960	0.960	0.930	0.930	2.325	14,520
2022-07-13	1.000	1.000	0.970	0.970	2.425	7,800
2022-07-12	1.070	1.070	0.980	0.990	2.475	41,720
2022-07-11	1.130	1.130	1.070	1.080	2.700	4,200
2022-07-08	1.130	1.130	1.100	1.120	2.800	1,400
2022-07-07	1.150	1.150	1.100	1.110	2.775	8,800
2022-07-06	1.250	1.250	1.150	1.150	2.875	6,400
2022-07-05	1.300	1.300	1.240	1.260	3.150	7,440
2022-07-04	1.310	1.310	1.300	1.300	3.250	1,000

← NewerPage 18 of 21 · 1,260 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.