Integra Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.260	1.300	1.245	1.300	3.250	2,800
2022-06-29	1.250	1.280	1.250	1.260	3.150	4,680
2022-06-28	1.200	1.250	1.180	1.245	3.113	5,600
2022-06-27	1.250	1.270	1.170	1.220	3.050	18,320
2022-06-24	1.150	1.190	1.140	1.190	2.975	5,960
2022-06-23	1.230	1.230	1.140	1.140	2.850	16,440
2022-06-22	1.310	1.310	1.200	1.210	3.025	34,440
2022-06-21	1.250	1.300	1.250	1.300	3.250	4,240
2022-06-20	1.290	1.340	1.230	1.250	3.125	7,840
2022-06-17	1.340	1.350	1.290	1.320	3.300	9,360
2022-06-16	1.290	1.350	1.290	1.300	3.250	5,880
2022-06-15	1.280	1.320	1.260	1.320	3.300	11,240
2022-06-14	1.310	1.330	1.250	1.260	3.150	13,080
2022-06-13	1.420	1.460	1.350	1.350	3.375	3,560
2022-06-10	1.300	1.420	1.270	1.420	3.550	6,080
2022-06-09	1.340	1.350	1.280	1.290	3.225	14,680
2022-06-08	1.360	1.360	1.350	1.350	3.375	1,200
2022-06-07	1.330	1.360	1.320	1.360	3.400	5,160
2022-06-06	1.410	1.430	1.370	1.390	3.475	1,880
2022-06-03	1.420	1.500	1.400	1.400	3.500	20,360
2022-06-02	1.370	1.420	1.370	1.420	3.550	2,480
2022-06-01	1.430	1.430	1.380	1.380	3.450	2,520
2022-05-31	1.550	1.550	1.410	1.430	3.575	29,160
2022-05-30	1.550	1.550	1.460	1.510	3.775	7,600
2022-05-27	1.540	1.540	1.480	1.530	3.825	27,880
2022-05-26	1.250	1.480	1.250	1.480	3.700	59,280
2022-05-25	1.170	1.260	1.170	1.210	3.025	44,880
2022-05-24	1.160	1.200	1.150	1.160	2.900	19,920
2022-05-20	1.180	1.180	1.150	1.160	2.900	6,440
2022-05-19	1.160	1.170	1.130	1.140	2.850	11,040
2022-05-18	1.200	1.200	1.150	1.150	2.875	8,600
2022-05-17	1.220	1.220	1.200	1.200	3.000	2,960
2022-05-16	1.220	1.230	1.190	1.200	3.000	10,240
2022-05-13	1.150	1.220	1.150	1.210	3.025	4,800
2022-05-12	1.250	1.260	1.160	1.180	2.950	45,840
2022-05-11	1.280	1.320	1.270	1.300	3.250	18,360
2022-05-10	1.340	1.340	1.270	1.310	3.275	20,000
2022-05-09	1.370	1.370	1.310	1.320	3.300	25,880
2022-05-06	1.370	1.370	1.350	1.370	3.425	2,000
2022-05-05	1.370	1.370	1.350	1.370	3.425	16,400
2022-05-04	1.350	1.370	1.330	1.350	3.375	18,680
2022-05-03	1.380	1.410	1.340	1.340	3.350	18,800
2022-05-02	1.380	1.380	1.345	1.350	3.375	11,760
2022-04-29	1.450	1.460	1.380	1.380	3.450	20,720
2022-04-28	1.400	1.480	1.400	1.430	3.575	16,040
2022-04-27	1.410	1.450	1.380	1.450	3.625	7,840
2022-04-26	1.500	1.500	1.390	1.400	3.500	19,600
2022-04-25	1.510	1.510	1.370	1.450	3.625	35,680
2022-04-22	1.620	1.640	1.500	1.510	3.775	66,400
2022-04-21	1.680	1.680	1.600	1.600	4.000	27,880
2022-04-20	1.620	1.660	1.610	1.660	4.150	22,520
2022-04-19	1.640	1.680	1.610	1.610	4.025	31,680
2022-04-18	1.680	1.860	1.630	1.630	4.075	71,920
2022-04-14	1.710	1.740	1.660	1.690	4.225	82,320
2022-04-13	1.710	1.730	1.680	1.700	4.250	38,440
2022-04-12	1.670	1.720	1.650	1.720	4.300	22,720
2022-04-11	1.760	1.760	1.660	1.700	4.250	71,720
2022-04-08	1.800	1.800	1.730	1.730	4.325	26,360
2022-04-07	1.760	1.800	1.750	1.790	4.475	12,240
2022-04-06	1.790	1.790	1.760	1.760	4.400	14,600

← NewerPage 19 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.