Integra Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.340 | 1.400 | 1.340 | 1.350 | 1.350 | 145,200 |
| 2024-11-15 | 1.260 | 1.330 | 1.260 | 1.280 | 1.280 | 91,100 |
| 2024-11-14 | 1.250 | 1.310 | 1.250 | 1.270 | 1.270 | 85,800 |
| 2024-11-13 | 1.360 | 1.370 | 1.270 | 1.290 | 1.290 | 164,100 |
| 2024-11-12 | 1.400 | 1.410 | 1.300 | 1.300 | 1.300 | 111,600 |
| 2024-11-11 | 1.400 | 1.400 | 1.330 | 1.370 | 1.370 | 198,100 |
| 2024-11-08 | 1.550 | 1.550 | 1.430 | 1.430 | 1.430 | 138,600 |
| 2024-11-07 | 1.510 | 1.510 | 1.450 | 1.490 | 1.490 | 84,300 |
| 2024-11-06 | 1.450 | 1.480 | 1.430 | 1.470 | 1.470 | 122,600 |
| 2024-11-05 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 90,400 |
| 2024-11-04 | 1.550 | 1.550 | 1.460 | 1.490 | 1.490 | 172,700 |
| 2024-11-01 | 1.540 | 1.620 | 1.540 | 1.540 | 1.540 | 70,100 |
| 2024-10-31 | 1.610 | 1.620 | 1.520 | 1.550 | 1.550 | 197,100 |
| 2024-10-30 | 1.700 | 1.700 | 1.630 | 1.630 | 1.630 | 120,200 |
| 2024-10-29 | 1.690 | 1.700 | 1.660 | 1.690 | 1.690 | 142,900 |
| 2024-10-28 | 1.700 | 1.700 | 1.640 | 1.650 | 1.650 | 147,000 |
| 2024-10-25 | 1.680 | 1.705 | 1.670 | 1.670 | 1.670 | 91,100 |
| 2024-10-24 | 1.660 | 1.720 | 1.650 | 1.660 | 1.660 | 110,100 |
| 2024-10-23 | 1.700 | 1.710 | 1.640 | 1.700 | 1.700 | 191,000 |
| 2024-10-22 | 1.570 | 1.750 | 1.560 | 1.710 | 1.710 | 306,300 |
| 2024-10-21 | 1.590 | 1.610 | 1.510 | 1.540 | 1.540 | 624,600 |
| 2024-10-18 | 1.460 | 1.590 | 1.460 | 1.510 | 1.510 | 407,100 |
| 2024-10-17 | 1.400 | 1.470 | 1.380 | 1.440 | 1.440 | 168,200 |
| 2024-10-16 | 1.380 | 1.410 | 1.370 | 1.370 | 1.370 | 140,500 |
| 2024-10-15 | 1.350 | 1.380 | 1.330 | 1.360 | 1.360 | 130,900 |
| 2024-10-11 | 1.380 | 1.380 | 1.300 | 1.350 | 1.350 | 65,300 |
| 2024-10-10 | 1.280 | 1.350 | 1.270 | 1.350 | 1.350 | 74,900 |
| 2024-10-09 | 1.300 | 1.310 | 1.270 | 1.270 | 1.270 | 75,400 |
| 2024-10-08 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 71,400 |
| 2024-10-07 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 84,100 |
| 2024-10-04 | 1.350 | 1.390 | 1.340 | 1.350 | 1.350 | 157,800 |
| 2024-10-03 | 1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 66,200 |
| 2024-10-02 | 1.320 | 1.340 | 1.300 | 1.340 | 1.340 | 64,800 |
| 2024-10-01 | 1.330 | 1.350 | 1.310 | 1.310 | 1.310 | 68,100 |
| 2024-09-30 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 13,100 |
| 2024-09-27 | 1.350 | 1.350 | 1.290 | 1.310 | 1.310 | 142,000 |
| 2024-09-26 | 1.370 | 1.375 | 1.330 | 1.360 | 1.360 | 74,300 |
| 2024-09-25 | 1.320 | 1.380 | 1.320 | 1.350 | 1.350 | 61,200 |
| 2024-09-24 | 1.320 | 1.350 | 1.280 | 1.330 | 1.330 | 141,600 |
| 2024-09-23 | 1.300 | 1.340 | 1.300 | 1.300 | 1.300 | 103,900 |
| 2024-09-20 | 1.310 | 1.360 | 1.270 | 1.280 | 1.280 | 222,500 |
| 2024-09-19 | 1.270 | 1.300 | 1.250 | 1.280 | 1.280 | 95,100 |
| 2024-09-18 | 1.280 | 1.300 | 1.210 | 1.240 | 1.240 | 199,600 |
| 2024-09-17 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 50,400 |
| 2024-09-16 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 101,700 |
| 2024-09-13 | 1.310 | 1.335 | 1.300 | 1.310 | 1.310 | 107,700 |
| 2024-09-12 | 1.230 | 1.300 | 1.230 | 1.300 | 1.300 | 107,000 |
| 2024-09-11 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 80,300 |
| 2024-09-10 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 33,100 |
| 2024-09-09 | 1.230 | 1.230 | 1.160 | 1.190 | 1.190 | 121,400 |
| 2024-09-06 | 1.270 | 1.270 | 1.200 | 1.220 | 1.220 | 40,900 |
| 2024-09-05 | 1.250 | 1.290 | 1.250 | 1.260 | 1.260 | 95,300 |
| 2024-09-04 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 31,800 |
| 2024-09-03 | 1.280 | 1.290 | 1.210 | 1.230 | 1.230 | 161,100 |
| 2024-08-30 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 38,700 |
| 2024-08-29 | 1.290 | 1.320 | 1.260 | 1.290 | 1.290 | 36,300 |
| 2024-08-28 | 1.310 | 1.310 | 1.270 | 1.280 | 1.280 | 105,500 |
| 2024-08-27 | 1.320 | 1.320 | 1.260 | 1.300 | 1.300 | 101,400 |
| 2024-08-26 | 1.320 | 1.330 | 1.300 | 1.315 | 1.315 | 103,100 |
| 2024-08-23 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 270,100 |
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.