Integra Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.690	2.690	2.610	2.660	6.650	22,600
2022-01-07	2.700	2.710	2.650	2.660	6.650	8,080
2022-01-06	2.780	2.780	2.660	2.700	6.750	14,200
2022-01-05	2.800	2.840	2.780	2.810	7.025	15,760
2022-01-04	2.710	2.880	2.700	2.810	7.025	12,800
2021-12-31	2.680	2.720	2.650	2.720	6.800	7,200
2021-12-30	2.730	2.750	2.660	2.710	6.775	11,840
2021-12-29	2.700	2.780	2.580	2.730	6.825	84,160
2021-12-24	2.640	2.690	2.600	2.690	6.725	3,600
2021-12-23	2.570	2.610	2.570	2.600	6.500	9,720
2021-12-22	2.630	2.640	2.570	2.570	6.425	16,960
2021-12-21	2.650	2.650	2.550	2.610	6.525	25,920
2021-12-20	2.530	2.630	2.530	2.630	6.575	30,160
2021-12-17	2.570	2.650	2.570	2.590	6.475	40,800
2021-12-16	2.590	2.750	2.550	2.660	6.650	34,800
2021-12-15	2.650	2.650	2.550	2.610	6.525	51,560
2021-12-14	2.750	2.750	2.600	2.630	6.575	27,240
2021-12-13	2.810	2.810	2.660	2.750	6.875	27,360
2021-12-10	2.850	2.850	2.780	2.830	7.075	8,200
2021-12-09	2.870	2.880	2.770	2.810	7.025	33,720
2021-12-08	2.910	2.910	2.850	2.910	7.275	19,040
2021-12-07	2.890	2.930	2.850	2.900	7.250	14,920
2021-12-06	2.860	2.900	2.850	2.860	7.150	6,440
2021-12-03	2.820	2.880	2.750	2.880	7.200	7,080
2021-12-02	2.850	2.900	2.730	2.790	6.975	21,520
2021-12-01	2.820	2.960	2.820	2.860	7.150	51,720
2021-11-30	3.030	3.030	2.800	2.800	7.000	26,880
2021-11-29	2.880	2.880	2.860	2.880	7.200	2,840
2021-11-26	2.920	2.940	2.810	2.860	7.150	9,840
2021-11-25	3.000	3.000	2.920	2.920	7.300	4,960
2021-11-24	2.970	2.970	2.910	2.910	7.275	6,960
2021-11-23	3.020	3.030	2.960	2.970	7.425	9,280
2021-11-22	3.100	3.130	3.010	3.010	7.525	16,720
2021-11-19	3.260	3.260	3.040	3.090	7.725	12,240
2021-11-18	3.410	3.410	3.090	3.110	7.775	29,000
2021-11-17	3.100	3.310	3.100	3.310	8.275	22,560
2021-11-16	3.150	3.150	3.070	3.110	7.775	11,000
2021-11-15	3.100	3.170	3.090	3.130	7.825	20,720
2021-11-12	3.000	3.170	2.970	3.090	7.725	43,040
2021-11-11	2.950	3.040	2.950	2.980	7.450	14,520
2021-11-10	3.000	3.070	2.930	2.930	7.325	42,280
2021-11-09	2.980	2.990	2.900	2.980	7.450	38,920
2021-11-08	3.010	3.030	2.960	3.010	7.525	10,800
2021-11-05	3.030	3.040	2.950	3.010	7.525	13,280
2021-11-04	3.080	3.080	2.960	3.050	7.625	20,600
2021-11-03	2.950	2.970	2.880	2.880	7.200	25,600
2021-11-02	2.940	3.100	2.930	2.970	7.425	19,240
2021-11-01	2.930	2.990	2.880	2.930	7.325	7,600
2021-10-29	2.980	3.010	2.940	2.950	7.375	40,240
2021-10-28	3.030	3.030	2.990	2.990	7.475	11,240
2021-10-27	3.090	3.090	3.000	3.000	7.500	22,920
2021-10-26	3.100	3.100	2.980	3.100	7.750	20,600
2021-10-25	3.210	3.210	2.920	3.080	7.700	57,160
2021-10-22	3.030	3.150	3.030	3.065	7.663	29,120
2021-10-21	2.900	3.000	2.870	2.980	7.450	19,560
2021-10-20	2.830	2.900	2.800	2.890	7.225	20,960
2021-10-19	2.780	2.840	2.760	2.820	7.050	94,200
2021-10-18	2.840	2.850	2.590	2.720	6.800	43,360
2021-10-15	2.900	2.900	2.850	2.850	7.125	16,600
2021-10-14	2.860	2.900	2.860	2.900	7.250	17,240

← NewerPage 21 of 21 · 1,260 trading days

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.