Integra Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.840	1.860	1.770	1.790	4.475	58,480
2022-04-04	1.830	1.840	1.790	1.820	4.550	24,800
2022-04-01	1.820	1.820	1.800	1.820	4.550	5,480
2022-03-31	1.790	1.820	1.760	1.800	4.500	13,280
2022-03-30	1.830	1.850	1.750	1.780	4.450	17,680
2022-03-29	1.800	1.810	1.780	1.800	4.500	9,040
2022-03-28	1.810	1.840	1.760	1.800	4.500	30,840
2022-03-25	1.890	1.890	1.830	1.840	4.600	69,240
2022-03-24	1.950	1.950	1.870	1.870	4.675	35,880
2022-03-23	1.820	1.910	1.820	1.900	4.750	37,600
2022-03-22	1.810	1.850	1.810	1.830	4.575	18,880
2022-03-21	1.790	1.860	1.780	1.830	4.575	73,040
2022-03-18	1.790	1.800	1.760	1.790	4.475	27,400
2022-03-17	1.780	1.800	1.770	1.800	4.500	86,760
2022-03-16	1.780	1.780	1.740	1.750	4.375	43,280
2022-03-15	1.800	1.820	1.780	1.780	4.450	80,920
2022-03-14	1.920	1.920	1.810	1.830	4.575	22,040
2022-03-11	1.880	1.910	1.860	1.900	4.750	67,000
2022-03-10	1.990	1.990	1.870	1.870	4.675	21,040
2022-03-09	1.940	1.950	1.850	1.870	4.675	29,320
2022-03-08	2.000	2.050	1.840	1.970	4.925	203,480
2022-03-07	2.000	2.000	1.960	1.970	4.925	49,680
2022-03-04	1.840	2.000	1.840	1.900	4.750	51,560
2022-03-03	1.880	1.900	1.830	1.840	4.600	20,400
2022-03-02	1.990	1.990	1.850	1.880	4.700	68,040
2022-03-01	1.880	1.950	1.830	1.880	4.700	99,000
2022-02-28	1.860	1.900	1.850	1.860	4.650	17,520
2022-02-25	1.870	1.910	1.840	1.850	4.625	24,720
2022-02-24	1.900	1.950	1.820	1.830	4.575	194,440
2022-02-23	1.850	1.930	1.820	1.820	4.550	100,880
2022-02-22	1.960	1.990	1.880	1.880	4.700	71,120
2022-02-18	2.100	2.100	1.940	1.940	4.850	170,600
2022-02-17	2.110	2.150	2.040	2.040	5.100	103,800
2022-02-16	2.140	2.140	2.080	2.100	5.250	14,800
2022-02-15	2.140	2.150	2.110	2.130	5.325	32,320
2022-02-14	2.300	2.300	2.120	2.130	5.325	75,000
2022-02-11	2.130	2.300	2.130	2.210	5.525	59,840
2022-02-10	2.400	2.400	2.130	2.160	5.400	231,000
2022-02-09	2.570	2.580	2.500	2.540	6.350	15,680
2022-02-08	2.580	2.590	2.500	2.530	6.325	196,200
2022-02-07	2.550	2.570	2.520	2.540	6.350	6,080
2022-02-04	2.450	2.630	2.440	2.520	6.300	233,960
2022-02-03	2.600	2.600	2.400	2.420	6.050	30,720
2022-02-02	2.510	2.630	2.510	2.600	6.500	5,160
2022-02-01	2.400	2.530	2.400	2.530	6.325	7,280
2022-01-31	2.310	2.400	2.290	2.400	6.000	15,120
2022-01-28	2.320	2.330	2.240	2.300	5.750	8,760
2022-01-27	2.440	2.450	2.310	2.310	5.775	10,920
2022-01-26	2.520	2.540	2.390	2.400	6.000	10,200
2022-01-25	2.520	2.540	2.470	2.520	6.300	39,000
2022-01-24	2.370	2.530	2.230	2.520	6.300	26,760
2022-01-21	2.510	2.540	2.370	2.380	5.950	30,880
2022-01-20	2.650	2.650	2.510	2.520	6.300	27,480
2022-01-19	2.530	2.680	2.480	2.650	6.625	50,200
2022-01-18	2.550	2.580	2.500	2.520	6.300	19,800
2022-01-17	2.550	2.590	2.550	2.560	6.400	5,960
2022-01-14	2.630	2.630	2.540	2.550	6.375	12,920
2022-01-13	2.640	2.660	2.600	2.600	6.500	15,440
2022-01-12	2.640	2.670	2.620	2.640	6.600	19,800
2022-01-11	2.700	2.700	2.620	2.650	6.625	21,560

← NewerPage 20 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.