ITR.V - Integra Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20180.620.690.620.690.6983,100
Dec 06, 20180.640.650.620.620.6283,900
Dec 05, 20180.630.650.630.630.6344,800
Dec 04, 20180.680.680.630.630.63127,700
Dec 03, 20180.700.710.670.670.67198,100
Nov 30, 20180.690.720.690.700.70302,500
Nov 29, 20180.730.730.700.700.7053,700
Nov 28, 20180.700.750.700.730.7325,700
Nov 27, 20180.700.710.700.700.7019,000
Nov 26, 20180.710.710.700.700.70114,000
Nov 23, 20180.730.730.700.700.7023,600
Nov 22, 20180.720.730.720.730.738,600
Nov 21, 20180.690.710.680.700.70585,400
Nov 20, 20180.760.760.690.690.6980,500
Nov 19, 20180.800.800.750.760.7661,000
Nov 16, 20180.780.790.780.790.7925,000
Nov 15, 20180.790.790.770.770.7739,200
Nov 14, 20180.770.790.750.790.7994,900
Nov 13, 20180.790.810.770.770.7767,200
Nov 12, 20180.800.800.790.790.7921,000
Nov 09, 20180.810.810.790.790.7959,800
Nov 08, 20180.810.820.800.810.81550,500
Nov 07, 20180.810.810.780.800.8029,800
Nov 06, 20180.820.820.790.810.8192,600
Nov 05, 20180.820.820.800.800.8050,000
Nov 02, 20180.820.840.820.820.8241,100
Nov 01, 20180.810.850.810.840.84157,100
Oct 31, 20180.810.810.790.790.7967,700
Oct 30, 20180.820.820.820.820.8213,700
Oct 29, 20180.850.850.820.820.8239,100
Oct 26, 20180.850.860.830.830.8389,300
Oct 25, 20180.860.860.830.850.8553,400
Oct 24, 20180.890.890.850.850.8541,500
Oct 23, 20180.870.900.870.900.9058,000
Oct 22, 20180.910.910.850.870.87103,100
Oct 19, 20180.880.920.880.890.89117,200
Oct 18, 20180.880.910.870.880.8894,100
Oct 17, 20180.800.910.790.890.892,798,400
Oct 16, 20180.830.920.830.850.85187,100
Oct 15, 20180.850.850.850.850.85146,400
Oct 12, 20180.840.850.820.850.8571,400
Oct 11, 20180.840.850.830.840.84291,000
Oct 10, 20180.830.850.800.830.83322,100
Oct 09, 20180.840.840.830.840.844,500
Oct 05, 20180.850.850.830.830.8385,300
Oct 04, 20180.830.850.830.850.85137,000
Oct 03, 20180.850.850.830.830.83199,400
Oct 02, 20180.850.850.840.850.85284,400
Oct 01, 20180.850.850.840.840.8410,000
Sep 28, 20180.910.910.860.860.8642,100
Sep 27, 20180.870.890.860.890.8990,700
Sep 26, 20180.890.920.870.900.9099,600
Sep 25, 20180.900.900.890.900.9020,500
Sep 24, 20180.880.900.870.900.9012,200
Sep 21, 20180.890.890.880.880.8811,700
Sep 20, 20180.900.900.880.880.8812,700
Sep 19, 20180.910.910.880.880.8871,800
Sep 18, 20180.900.910.890.910.91200,900
Sep 17, 20180.930.930.890.900.9026,800
Sep 14, 20180.920.930.890.930.9382,200
Sep 13, 20180.900.920.880.900.90396,400
Sep 12, 20180.840.880.840.860.8665,800
Sep 11, 20180.870.870.820.840.8471,200
Sep 10, 20180.850.870.850.860.8617,800
Sep 07, 20180.880.900.870.870.8733,600
Sep 06, 20180.900.900.880.890.894,500
Sep 05, 20180.860.870.860.870.8717,500
Sep 04, 20180.850.860.850.860.8611,200
Aug 31, 20180.870.870.860.860.8645,800
Aug 30, 20180.870.870.870.870.873,000
Aug 29, 20180.870.870.870.870.874,000
Aug 28, 20180.860.870.860.870.8745,000
Aug 27, 20180.870.880.870.870.8751,000
Aug 24, 20180.870.880.870.870.87158,000
Aug 23, 20180.860.870.850.860.8626,000
Aug 22, 20180.880.900.860.860.8666,700
Aug 21, 20180.870.880.870.870.8718,300
Aug 20, 20180.870.890.870.890.8913,200
Aug 17, 20180.870.870.850.870.8746,400
Aug 16, 20180.820.850.820.850.8524,500
Aug 15, 20180.820.820.800.800.80165,300
Aug 14, 20180.850.850.800.810.81328,100
Aug 13, 20180.880.880.840.840.8434,200
Aug 10, 20180.840.840.840.840.84-
Aug 09, 20180.840.840.840.840.841,500
Aug 08, 20180.810.880.810.840.849,200
Aug 07, 20180.840.840.800.800.8057,800
Aug 03, 20180.800.800.800.800.804,000
Aug 02, 20180.800.800.800.800.8041,000
Aug 01, 20180.800.800.770.800.8015,500
Jul 31, 20180.800.800.790.790.7921,000
Jul 30, 20180.800.800.800.800.801,000
Jul 27, 20180.800.800.800.800.8011,500
Jul 26, 20180.810.810.800.800.8037,300
Jul 25, 20180.800.800.800.800.803,000
Jul 24, 20180.820.820.800.800.8014,100
Jul 23, 20180.820.840.820.840.8411,000
Jul 20, 20180.820.840.820.840.848,600
Jul 19, 20180.840.840.820.820.824,000
Jul 18, 20180.850.850.840.840.845,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...