Canada Markets close in 6 hrs 18 mins

Integra Resources Corp. (ITR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.4000+0.0200 (+0.46%)
As of 9:40AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20204.41004.41004.40004.40004.4000500
Dec. 02, 20204.39004.42004.36004.41004.410024,900
Dec. 01, 20204.44004.50004.31004.38004.380055,100
Nov. 30, 20204.37004.37004.28004.35004.350038,500
Nov. 27, 20204.40004.44004.35004.40004.400029,000
Nov. 26, 20204.42004.44004.37004.44004.440013,800
Nov. 25, 20204.39004.46004.35004.40004.400023,200
Nov. 24, 20204.37004.47004.24004.33004.330047,900
Nov. 23, 20204.34004.44004.20004.43004.430056,400
Nov. 20, 20204.36004.45004.36004.40004.400034,700
Nov. 19, 20204.30004.45004.30004.44004.440037,500
Nov. 18, 20204.35004.36004.25004.25004.250035,400
Nov. 17, 20204.43004.43004.31004.35004.350021,400
Nov. 16, 20204.48004.50004.38004.38004.380022,500
Nov. 13, 20204.38004.54004.38004.44004.4400167,800
Nov. 12, 20204.26004.50004.26004.38004.380022,000
Nov. 11, 20204.49004.62004.15004.19004.1900620,800
Nov. 10, 20204.60004.69004.51004.52004.520018,500
Nov. 09, 20204.73004.73004.35004.54004.540091,800
Nov. 06, 20204.70004.82004.65004.72004.720068,300
Nov. 05, 20204.48004.87004.45004.70004.7000181,200
Nov. 04, 20204.46004.54004.40004.43004.430028,000
Nov. 03, 20204.29004.55004.29004.46004.460077,100
Nov. 02, 20204.38004.39004.17004.25004.250076,100
Oct. 30, 20204.45004.48004.11004.15004.1500166,900
Oct. 29, 20204.20004.39004.20004.38004.380089,500
Oct. 28, 20204.31004.40004.18004.21004.210075,700
Oct. 27, 20204.46004.47004.34004.44004.440042,800
Oct. 26, 20204.49004.50004.37004.41004.410031,600
Oct. 23, 20204.40004.54004.35004.50004.500033,800
Oct. 22, 20204.50004.52004.26004.40004.400037,300
Oct. 21, 20204.26004.45004.25004.44004.440076,200
Oct. 20, 20204.41004.41004.22004.23004.230057,700
Oct. 19, 20204.42004.43004.28004.29504.295041,000
Oct. 16, 20204.57004.57004.40004.43004.430024,100
Oct. 15, 20204.55004.58004.45004.54004.540033,000
Oct. 14, 20204.49004.68004.49004.55004.550060,300
Oct. 13, 20204.41004.50004.35004.50004.5000145,800
Oct. 09, 20204.38004.38004.29004.34004.340040,800
Oct. 08, 20204.26004.29004.24004.24004.240038,300
Oct. 07, 20204.30004.31004.25004.28004.280010,300
Oct. 06, 20204.40004.40004.25004.27004.270038,800
Oct. 05, 20204.46004.48004.34004.38004.380096,100
Oct. 02, 20204.48004.48004.40004.42004.420020,200
Oct. 01, 20204.43004.48004.37004.47004.470033,400
Sep. 30, 20204.40004.45004.37004.43004.430011,000
Sep. 29, 20204.40004.50004.39004.48004.480020,200
Sep. 28, 20204.54004.54004.38004.39004.390043,400
Sep. 25, 20204.54004.54004.35004.44004.440057,800
Sep. 24, 20204.11004.43004.11004.40004.400099,400
Sep. 23, 20204.43004.44004.12004.12004.1200118,100
Sep. 22, 20204.53004.57004.43004.45004.450083,700
Sep. 21, 20204.63004.69004.50004.51004.510095,700
Sep. 18, 20204.70004.74004.59004.59004.5900159,000
Sep. 17, 20204.52004.55004.45004.49004.490050,900
Sep. 16, 20204.59004.65004.52004.53004.530031,000
Sep. 15, 20204.72004.72004.50004.55004.550086,700
Sep. 14, 20204.60004.63004.52004.59004.590077,800
Sep. 11, 20204.55004.57004.50004.52004.520083,600
Sep. 10, 20204.62004.65004.48004.50004.5000361,000
Sep. 09, 20204.81005.00004.81004.95004.950040,200
Sep. 08, 20204.94004.94004.70004.83004.830055,100
Sep. 04, 20205.01005.01004.87004.97004.970028,800
Sep. 03, 20204.80005.02004.80004.99004.990021,000
Sep. 02, 20204.96004.96004.72004.85004.850024,300
Sep. 01, 20205.19005.19004.75004.76004.760060,600
Aug. 31, 20204.74005.00004.69004.99004.990098,200
Aug. 28, 20204.62004.85004.62004.63004.6300171,700
Aug. 27, 20204.61004.74004.56004.62004.620067,800
Aug. 26, 20204.62004.76004.59004.60004.600075,400
Aug. 25, 20204.54004.64004.42004.60004.600077,000
Aug. 24, 20204.67004.72004.38004.53004.530088,100
Aug. 21, 20204.78004.78004.65004.65004.650080,800
Aug. 20, 20204.85004.85004.69004.70004.7000132,600
Aug. 19, 20205.02005.03004.75004.91004.9100240,000
Aug. 18, 20205.13005.24005.06005.07005.070088,000
Aug. 17, 20205.00005.22004.93005.09005.090074,700
Aug. 14, 20205.00005.20004.94005.00005.0000142,900
Aug. 13, 20204.93005.35004.93005.20005.2000103,100
Aug. 12, 20205.01005.13004.81005.04005.040077,000
Aug. 11, 20204.54004.90004.33004.90004.9000169,500
Aug. 10, 20205.11005.18004.93005.00005.000075,600
Aug. 07, 20205.00005.12004.86005.11005.1100259,600
Aug. 06, 20205.29005.32004.85005.06005.0600141,600
Aug. 05, 20205.42005.65005.20005.26005.2600122,200
Aug. 04, 20205.57005.58005.32005.43005.4300166,600
Jul. 31, 20205.55005.80005.51005.64005.6400240,600
Jul. 30, 20205.44005.56005.34005.52005.520093,900
Jul. 29, 20205.50005.60005.31005.49005.4900190,300
Jul. 28, 20205.67005.69005.20005.25005.2500157,000
Jul. 27, 20205.43005.71005.43005.55005.550079,300
Jul. 24, 20205.38005.42005.31005.40005.400032,300
Jul. 23, 20205.35005.58005.27005.37005.3700129,800
Jul. 22, 20205.32005.35005.01005.28005.2800185,900
Jul. 21, 20205.61005.75005.25005.40005.400097,300
Jul. 20, 20205.39005.56005.35005.55005.550087,200
Jul. 17, 20205.45005.45005.20005.34005.340056,300
Jul. 16, 20205.65005.71005.24005.35005.350076,800
Jul. 15, 20205.08005.72005.08005.34005.3400122,000
Jul. 14, 20205.06005.14004.85005.08005.080075,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...