Integra Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.750	1.790	1.700	1.790	1.790	309,000
2025-02-12	1.670	1.750	1.630	1.750	1.750	417,700
2025-02-11	1.680	1.680	1.625	1.640	1.640	155,000
2025-02-10	1.650	1.710	1.580	1.680	1.680	460,700
2025-02-07	1.640	1.650	1.590	1.590	1.590	204,100
2025-02-06	1.600	1.640	1.595	1.630	1.630	482,500
2025-02-05	1.580	1.650	1.580	1.630	1.630	450,600
2025-02-04	1.530	1.590	1.510	1.580	1.580	266,500
2025-02-03	1.530	1.540	1.500	1.530	1.530	220,000
2025-01-31	1.520	1.540	1.510	1.525	1.525	484,700
2025-01-30	1.530	1.540	1.480	1.500	1.500	384,900
2025-01-29	1.490	1.540	1.460	1.495	1.495	570,600
2025-01-28	1.380	1.470	1.335	1.460	1.460	497,000
2025-01-27	1.370	1.380	1.320	1.370	1.370	369,200
2025-01-24	1.360	1.410	1.350	1.370	1.370	619,100
2025-01-23	1.260	1.380	1.260	1.320	1.320	1,155,800
2025-01-22	1.200	1.200	1.170	1.190	1.190	107,400
2025-01-21	1.160	1.200	1.150	1.180	1.180	182,700
2025-01-20	1.130	1.170	1.115	1.160	1.160	239,300
2025-01-17	1.150	1.165	1.140	1.150	1.150	204,900
2025-01-16	1.170	1.190	1.150	1.150	1.150	155,400
2025-01-15	1.200	1.200	1.140	1.170	1.170	273,500
2025-01-14	1.190	1.200	1.170	1.180	1.180	165,000
2025-01-13	1.200	1.220	1.180	1.180	1.180	323,600
2025-01-10	1.280	1.280	1.220	1.230	1.230	242,300
2025-01-09	1.260	1.260	1.240	1.240	1.240	326,700
2025-01-08	1.290	1.290	1.255	1.255	1.255	83,300
2025-01-07	1.270	1.280	1.260	1.280	1.280	182,800
2025-01-06	1.300	1.300	1.260	1.270	1.270	234,900
2025-01-03	1.300	1.300	1.260	1.295	1.295	169,400
2025-01-02	1.250	1.300	1.250	1.275	1.275	170,600
2024-12-31	1.240	1.260	1.240	1.240	1.240	48,900
2024-12-30	1.320	1.320	1.240	1.240	1.240	139,500
2024-12-27	1.280	1.300	1.260	1.270	1.270	68,500
2024-12-24	1.300	1.300	1.270	1.280	1.280	26,200
2024-12-23	1.290	1.295	1.270	1.270	1.270	38,200
2024-12-20	1.250	1.300	1.250	1.290	1.290	174,900
2024-12-19	1.230	1.280	1.230	1.240	1.240	179,700
2024-12-18	1.310	1.310	1.225	1.260	1.260	287,400
2024-12-17	1.320	1.320	1.270	1.280	1.280	150,500
2024-12-16	1.300	1.330	1.290	1.320	1.320	163,500
2024-12-13	1.380	1.380	1.320	1.330	1.330	119,400
2024-12-12	1.400	1.400	1.380	1.380	1.380	332,500
2024-12-11	1.410	1.410	1.370	1.400	1.400	203,900
2024-12-10	1.340	1.390	1.340	1.380	1.380	99,200
2024-12-09	1.320	1.400	1.320	1.360	1.360	306,200
2024-12-06	1.270	1.300	1.260	1.295	1.295	202,900
2024-12-05	1.260	1.270	1.230	1.270	1.270	169,100
2024-12-04	1.270	1.270	1.240	1.250	1.250	109,200
2024-12-03	1.270	1.300	1.250	1.260	1.260	180,600
2024-12-02	1.310	1.350	1.250	1.270	1.270	186,400
2024-11-29	1.300	1.320	1.260	1.320	1.320	271,200
2024-11-28	1.270	1.290	1.250	1.260	1.260	42,600
2024-11-27	1.300	1.300	1.250	1.270	1.270	120,200
2024-11-26	1.270	1.280	1.250	1.260	1.260	69,800
2024-11-25	1.280	1.290	1.240	1.250	1.250	141,000
2024-11-22	1.330	1.330	1.280	1.300	1.300	88,200
2024-11-21	1.340	1.340	1.290	1.310	1.310	102,400
2024-11-20	1.340	1.360	1.330	1.350	1.350	134,700
2024-11-19	1.360	1.380	1.350	1.350	1.350	72,000

← NewerPage 8 of 21 · 1,258 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.