Canada markets close in 3 hours 35 minutes

Integra Resources Corp. (ITR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1900+0.0300 (+2.59%)
As of 12:02PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.19001.21001.18001.19001.190041,517
Apr 18, 20241.25001.25001.14001.16001.160081,800
Apr 17, 20241.22001.25001.12001.24001.2400180,900
Apr 16, 20241.17001.23001.12001.22001.220068,000
Apr 15, 20241.20001.20001.13001.14001.140060,300
Apr 12, 20241.29001.33001.18001.20001.2000156,700
Apr 11, 20241.22001.26001.20001.25001.2500104,200
Apr 10, 20241.16001.24001.14001.21001.2100255,900
Apr 09, 20241.24001.24001.18001.19001.1900119,900
Apr 08, 20241.16001.20001.13001.18001.1800181,000
Apr 05, 20241.09001.15001.07001.14001.1400146,400
Apr 04, 20241.13001.13001.07001.07001.0700140,000
Apr 03, 20241.00001.10001.00001.08001.0800359,600
Apr 02, 20241.01001.01000.98000.99000.9900134,000
Apr 01, 20241.00001.01000.97000.99000.990079,500
Mar 28, 20241.01001.01000.96000.96000.9600136,300
Mar 27, 20240.93000.98000.93000.98000.9800164,800
Mar 26, 20240.95000.95000.93000.93000.930036,100
Mar 25, 20240.96000.96000.93000.93000.930038,000
Mar 22, 20240.98000.98000.95000.96000.9600153,100
Mar 21, 20241.00001.00000.95000.96000.960090,000
Mar 20, 20241.00001.00000.96000.98000.9800266,900
Mar 19, 20241.00001.00000.98000.99000.990021,600
Mar 18, 20241.04001.04000.99001.00001.000025,800
Mar 15, 20241.05001.05001.02001.02001.020054,500
Mar 14, 20241.10001.10001.01001.05001.0500191,700
Mar 13, 20241.10001.10001.02001.08001.0800113,600
Mar 12, 20241.09001.09001.03001.04001.0400192,700
Mar 11, 20241.12001.14001.07001.08001.0800254,100
Mar 08, 20240.98001.07000.98001.07001.0700132,600
Mar 07, 20240.96000.97000.94000.95000.9500112,900
Mar 06, 20240.88000.94000.86000.93000.9300930,200
Mar 05, 20241.15001.15000.99000.99500.9950533,400
Mar 04, 20240.97001.07000.95000.99000.9900466,900
Mar 01, 20240.95000.99000.95000.96000.9600303,200
Feb 29, 20240.94000.97000.93000.95000.9500130,400
Feb 28, 20240.96000.96000.93000.94000.940070,200
Feb 27, 20240.95000.98000.94000.94000.940060,600
Feb 26, 20240.98000.99000.93000.93000.9300118,200
Feb 23, 20240.97001.00000.97001.00001.000018,500
Feb 22, 20241.01001.02000.96000.97000.9700148,000
Feb 21, 20241.06001.06001.02001.03001.030057,600
Feb 20, 20241.06001.10001.06001.08001.080039,400
Feb 16, 20241.05001.07001.05001.05001.05007,200
Feb 15, 20241.04001.06001.02001.03001.030023,300
Feb 14, 20241.01001.08001.01001.02001.020080,400
Feb 13, 20241.07001.08001.02001.04001.040046,800
Feb 12, 20241.10001.10001.05001.07001.070045,500
Feb 09, 20241.10001.10001.07001.07001.070010,300
Feb 08, 20241.10001.12001.07001.08001.080073,500
Feb 07, 20241.10001.19001.10001.10001.100025,500
Feb 06, 20241.16001.20001.16001.18001.180017,700
Feb 05, 20241.17001.19001.17001.18001.180010,000
Feb 02, 20241.15001.18001.14001.17001.170013,500
Feb 01, 20241.12001.21001.12001.16001.160022,300
Jan 31, 20241.16001.18001.14001.16001.160014,300
Jan 30, 20241.20001.20001.14001.16001.160037,300
Jan 29, 20241.14001.19001.11001.16001.160035,200
Jan 26, 20241.16001.17001.13001.15001.150020,800
Jan 25, 20241.16001.17001.13001.13001.130032,600
Jan 24, 20241.15001.18001.13001.13001.130059,000
Jan 23, 20241.18001.18001.15001.16001.160034,500
Jan 22, 20241.13001.15001.12001.15001.150014,300
Jan 19, 20241.10001.18001.10001.15001.150031,400
Jan 18, 20241.11001.12001.07001.07001.070050,900
Jan 17, 20241.21001.21001.08001.10001.1000107,400
Jan 16, 20241.25001.25001.18001.20001.2000102,300
Jan 15, 20241.26001.26001.23001.25001.25008,800
Jan 12, 20241.24001.25001.22001.24001.240062,000
Jan 11, 20241.21001.23001.18001.19001.190031,700
Jan 10, 20241.26001.26001.20001.20001.200032,700
Jan 09, 20241.28001.30001.25001.25001.250039,300
Jan 08, 20241.33001.33001.27001.29001.290018,400
Jan 05, 20241.36501.37001.28001.34001.3400125,300
Jan 04, 20241.36001.39001.34001.36001.360010,500
Jan 03, 20241.35001.37001.32001.35001.350024,000
Jan 02, 20241.39001.39001.36001.37001.370071,700
Dec 29, 20231.40001.40001.35001.39001.390028,300
Dec 28, 20231.43001.44001.37001.39001.390036,800
Dec 27, 20231.37001.47001.37001.42001.420032,700
Dec 22, 20231.38001.39001.35001.36001.3600459,400
Dec 21, 20231.34001.37001.32001.32001.320017,800
Dec 20, 20231.40001.40001.31001.34001.340052,700
Dec 19, 20231.39001.43001.38001.39001.390027,100
Dec 18, 20231.31001.45001.31001.38001.380086,400
Dec 15, 20231.29001.32001.25001.31001.310042,700
Dec 14, 20231.25001.27001.21501.27001.270023,300
Dec 13, 20231.13001.19001.11001.18001.180074,400
Dec 12, 20231.28001.28001.11001.11001.1100108,000
Dec 11, 20231.26001.26001.20001.24001.240041,400
Dec 08, 20231.29001.29001.23001.27001.270046,000
Dec 07, 20231.25001.28001.24001.27001.270029,300
Dec 06, 20231.27001.27001.23001.25001.2500152,200
Dec 05, 20231.32001.33001.24001.25001.2500107,200
Dec 04, 20231.30001.32001.25001.29001.2900176,800
Dec 01, 20231.15001.27001.15001.25001.2500114,000
Nov 30, 20231.15001.19001.14001.16001.160072,800
Nov 29, 20231.17001.19001.13001.15001.1500117,800
Nov 28, 20231.09001.16001.07001.16001.1600124,700
Nov 27, 20230.95001.07000.95001.07001.0700185,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...