Canada Markets close in 5 hrs 40 mins

Integra Resources Corp. (ITR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.1100-0.1300 (-3.07%)
As of 10:19AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 20214.18004.18004.11004.11004.110011,988
Feb. 24, 20214.25004.26004.15004.24004.240034,000
Feb. 23, 20214.30004.30004.19004.24004.240016,000
Feb. 22, 20214.30004.39004.30004.32004.3200101,300
Feb. 19, 20214.34004.34004.25004.25004.250026,500
Feb. 18, 20214.26004.35004.21004.23004.230075,500
Feb. 17, 20214.35004.35004.15004.28004.280028,100
Feb. 16, 20214.44004.45004.32004.39004.390023,100
Feb. 12, 20214.39004.46004.33004.44004.440087,500
Feb. 11, 20214.34004.40004.34004.35004.350047,500
Feb. 10, 20214.33004.44004.25004.35004.350051,800
Feb. 09, 20214.33004.33004.23004.29004.290074,200
Feb. 08, 20214.30004.35004.26004.30004.300063,500
Feb. 05, 20214.25004.27004.24004.25004.250020,000
Feb. 04, 20214.39004.39004.25004.26004.260031,800
Feb. 03, 20214.45004.47004.32004.45004.450022,300
Feb. 02, 20214.47004.47004.34004.43004.430022,700
Feb. 01, 20214.28004.49004.25004.47004.4700169,300
Jan. 29, 20214.33004.38004.14004.18004.180079,100
Jan. 28, 20214.40004.43004.17004.19004.1900108,000
Jan. 27, 20214.56004.60004.31004.38004.380059,000
Jan. 26, 20214.51004.59004.50004.59004.590018,500
Jan. 25, 20214.61004.62004.48004.61004.610036,700
Jan. 22, 20214.51004.59004.47004.59004.590024,000
Jan. 21, 20214.65004.65004.52004.63004.630020,300
Jan. 20, 20214.60004.69004.46004.59004.5900143,300
Jan. 19, 20214.70004.70004.47004.59004.590041,100
Jan. 18, 20214.72004.76004.50004.63004.630049,600
Jan. 15, 20214.61004.65004.30004.57004.570070,400
Jan. 14, 20214.56004.63004.55004.60004.600013,900
Jan. 13, 20214.69004.71004.54004.54004.540028,400
Jan. 12, 20214.80004.80004.61004.70004.700028,700
Jan. 11, 20214.80004.86004.58004.77004.770039,700
Jan. 08, 20214.87005.03004.55004.80004.800031,900
Jan. 07, 20214.80005.05004.80005.04005.040039,600
Jan. 06, 20215.00005.00004.80004.88004.880026,000
Jan. 05, 20215.02005.08004.95004.95004.950034,400
Jan. 04, 20215.02005.12004.94005.09005.090086,600
Dec. 31, 20204.98005.00004.80005.00005.000070,000
Dec. 30, 20205.10005.10004.87004.95004.950025,000
Dec. 29, 20204.94005.16004.94005.00005.000043,600
Dec. 24, 20204.89004.93004.83004.83004.83003,000
Dec. 23, 20204.92004.94004.82004.89004.890058,800
Dec. 22, 20204.90004.95004.88004.93004.930027,200
Dec. 21, 20204.85004.95004.80004.90004.900067,600
Dec. 18, 20204.76004.86004.74004.79004.790038,500
Dec. 17, 20204.81004.88004.73004.80004.8000145,700
Dec. 16, 20204.75004.83004.70004.77004.770055,200
Dec. 15, 20204.72004.72004.67004.71004.71008,900
Dec. 14, 20204.60004.68004.59004.68004.680019,500
Dec. 11, 20204.69004.94004.68004.75004.750056,000
Dec. 10, 20204.69004.69004.64004.65004.650018,100
Dec. 09, 20204.57004.80004.56004.64004.6400179,600
Dec. 08, 20204.44004.58004.43004.53004.530076,600
Dec. 07, 20204.39004.46004.31004.40004.4000118,400
Dec. 04, 20204.29004.39004.28004.35004.35008,200
Dec. 03, 20204.41004.41004.21004.32004.3200105,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...