Integra Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.310 | 2.310 | 2.180 | 2.240 | 2.240 | 400,300 |
| 2025-05-09 | 2.400 | 2.400 | 2.330 | 2.370 | 2.370 | 420,600 |
| 2025-05-08 | 2.490 | 2.500 | 2.380 | 2.400 | 2.400 | 374,100 |
| 2025-05-07 | 2.570 | 2.570 | 2.460 | 2.480 | 2.480 | 364,300 |
| 2025-05-06 | 2.380 | 2.680 | 2.370 | 2.600 | 2.600 | 1,242,000 |
| 2025-05-05 | 2.310 | 2.350 | 2.280 | 2.330 | 2.330 | 506,800 |
| 2025-05-02 | 2.300 | 2.340 | 2.250 | 2.270 | 2.270 | 497,000 |
| 2025-05-01 | 2.380 | 2.380 | 2.230 | 2.270 | 2.270 | 536,600 |
| 2025-04-30 | 2.350 | 2.470 | 2.300 | 2.380 | 2.380 | 5,995,500 |
| 2025-04-29 | 2.420 | 2.480 | 2.330 | 2.380 | 2.380 | 574,600 |
| 2025-04-28 | 2.350 | 2.460 | 2.320 | 2.440 | 2.440 | 844,600 |
| 2025-04-25 | 2.400 | 2.420 | 2.330 | 2.350 | 2.350 | 369,000 |
| 2025-04-24 | 2.380 | 2.440 | 2.300 | 2.430 | 2.430 | 374,900 |
| 2025-04-23 | 2.350 | 2.410 | 2.240 | 2.300 | 2.300 | 558,100 |
| 2025-04-22 | 2.600 | 2.600 | 2.415 | 2.460 | 2.460 | 547,300 |
| 2025-04-21 | 2.370 | 2.580 | 2.350 | 2.570 | 2.570 | 945,600 |
| 2025-04-17 | 2.470 | 2.480 | 2.290 | 2.320 | 2.320 | 620,700 |
| 2025-04-16 | 2.450 | 2.600 | 2.380 | 2.480 | 2.480 | 1,037,600 |
| 2025-04-15 | 2.350 | 2.400 | 2.260 | 2.390 | 2.390 | 585,900 |
| 2025-04-14 | 2.210 | 2.330 | 2.130 | 2.330 | 2.330 | 735,900 |
| 2025-04-11 | 1.900 | 2.230 | 1.900 | 2.190 | 2.190 | 1,238,500 |
| 2025-04-10 | 1.770 | 1.880 | 1.770 | 1.880 | 1.880 | 657,700 |
| 2025-04-09 | 1.650 | 1.790 | 1.640 | 1.780 | 1.780 | 769,500 |
| 2025-04-08 | 1.660 | 1.690 | 1.580 | 1.580 | 1.580 | 538,500 |
| 2025-04-07 | 1.610 | 1.680 | 1.560 | 1.630 | 1.630 | 692,400 |
| 2025-04-04 | 1.670 | 1.670 | 1.510 | 1.640 | 1.640 | 658,000 |
| 2025-04-03 | 1.660 | 1.710 | 1.600 | 1.700 | 1.700 | 552,300 |
| 2025-04-02 | 1.780 | 1.780 | 1.710 | 1.720 | 1.720 | 120,000 |
| 2025-04-01 | 1.830 | 1.830 | 1.710 | 1.750 | 1.750 | 187,900 |
| 2025-03-31 | 1.810 | 1.810 | 1.690 | 1.790 | 1.790 | 415,400 |
| 2025-03-28 | 1.920 | 1.930 | 1.770 | 1.770 | 1.770 | 401,300 |
| 2025-03-27 | 1.910 | 1.960 | 1.860 | 1.910 | 1.910 | 678,900 |
| 2025-03-26 | 1.910 | 1.910 | 1.840 | 1.885 | 1.885 | 166,900 |
| 2025-03-25 | 1.810 | 1.915 | 1.790 | 1.910 | 1.910 | 698,700 |
| 2025-03-24 | 1.770 | 1.810 | 1.750 | 1.810 | 1.810 | 320,800 |
| 2025-03-21 | 1.760 | 1.780 | 1.680 | 1.750 | 1.750 | 201,700 |
| 2025-03-20 | 1.740 | 1.760 | 1.700 | 1.760 | 1.760 | 156,400 |
| 2025-03-19 | 1.750 | 1.760 | 1.720 | 1.760 | 1.760 | 162,400 |
| 2025-03-18 | 1.900 | 1.900 | 1.760 | 1.760 | 1.760 | 459,800 |
| 2025-03-17 | 1.750 | 1.890 | 1.750 | 1.820 | 1.820 | 676,000 |
| 2025-03-14 | 1.830 | 1.850 | 1.750 | 1.760 | 1.760 | 565,000 |
| 2025-03-13 | 1.690 | 1.830 | 1.660 | 1.800 | 1.800 | 693,300 |
| 2025-03-12 | 1.570 | 1.700 | 1.565 | 1.670 | 1.670 | 617,000 |
| 2025-03-11 | 1.550 | 1.570 | 1.525 | 1.560 | 1.560 | 251,200 |
| 2025-03-10 | 1.580 | 1.580 | 1.490 | 1.530 | 1.530 | 294,400 |
| 2025-03-07 | 1.540 | 1.600 | 1.530 | 1.570 | 1.570 | 175,100 |
| 2025-03-06 | 1.570 | 1.605 | 1.510 | 1.560 | 1.560 | 301,600 |
| 2025-03-05 | 1.520 | 1.580 | 1.510 | 1.560 | 1.560 | 391,500 |
| 2025-03-04 | 1.530 | 1.550 | 1.485 | 1.530 | 1.530 | 202,200 |
| 2025-03-03 | 1.570 | 1.580 | 1.510 | 1.510 | 1.510 | 120,800 |
| 2025-02-28 | 1.560 | 1.560 | 1.520 | 1.550 | 1.550 | 196,300 |
| 2025-02-27 | 1.640 | 1.640 | 1.520 | 1.520 | 1.520 | 334,200 |
| 2025-02-26 | 1.580 | 1.630 | 1.570 | 1.610 | 1.610 | 173,100 |
| 2025-02-25 | 1.570 | 1.590 | 1.500 | 1.590 | 1.590 | 308,400 |
| 2025-02-24 | 1.620 | 1.620 | 1.540 | 1.580 | 1.580 | 441,700 |
| 2025-02-21 | 1.690 | 1.700 | 1.600 | 1.600 | 1.600 | 307,200 |
| 2025-02-20 | 1.710 | 1.730 | 1.690 | 1.700 | 1.700 | 234,000 |
| 2025-02-19 | 1.740 | 1.740 | 1.635 | 1.660 | 1.660 | 292,900 |
| 2025-02-18 | 1.750 | 1.760 | 1.700 | 1.740 | 1.740 | 383,800 |
| 2025-02-14 | 1.780 | 1.790 | 1.680 | 1.690 | 1.690 | 600,700 |
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.