ITR.V - Integra Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20180.860.860.840.840.84133,500
Jun 20, 20180.860.860.840.850.8582,000
Jun 19, 20180.880.880.850.850.85130,800
Jun 18, 20180.900.900.870.880.8826,700
Jun 15, 20180.900.900.870.870.8734,500
Jun 14, 20180.910.910.870.900.9048,500
Jun 13, 20180.870.910.870.910.9165,000
Jun 12, 20180.900.900.900.900.902,100
Jun 11, 20180.890.890.880.890.8934,000
Jun 08, 20180.900.900.880.880.8811,200
Jun 07, 20180.910.910.880.900.9010,900
Jun 06, 20180.910.910.900.900.9040,600
Jun 05, 20180.920.930.910.910.9164,800
Jun 04, 20180.930.930.910.910.9137,000
Jun 01, 20180.890.910.890.910.9116,600
May 31, 20180.920.920.900.900.9020,100
May 30, 20180.930.940.930.930.9328,500
May 29, 20180.930.930.930.930.935,700
May 28, 20180.930.930.880.930.9344,500
May 25, 20180.930.930.930.930.93-
May 24, 20180.940.940.930.930.9323,400
May 23, 20180.920.930.920.930.9322,000
May 22, 20180.940.940.930.930.935,500
May 18, 20180.920.920.900.920.9285,500
May 17, 20180.920.940.920.940.942,000
May 16, 20180.920.920.910.920.926,500
May 15, 20180.950.950.930.930.9316,000
May 14, 20180.950.950.940.950.954,000
May 11, 20180.940.950.940.950.9521,400
May 10, 20180.910.950.910.930.93105,300
May 09, 20180.930.930.920.920.9263,800
May 08, 20180.930.930.850.920.92114,500
May 07, 20180.920.930.920.930.9361,000
May 04, 20180.930.930.920.920.9216,800
May 03, 20180.940.940.930.930.939,000
May 02, 20180.950.960.930.950.9526,000
May 01, 20180.950.960.920.950.9596,600
Apr 30, 20180.950.950.940.950.954,000
Apr 27, 20180.970.970.950.950.9517,700
Apr 26, 20180.970.970.970.970.9724,000
Apr 25, 20180.960.960.950.950.9516,000
Apr 24, 20180.940.980.930.970.9763,500
Apr 23, 20180.980.980.910.920.92165,200
Apr 20, 20180.980.990.960.970.97147,000
Apr 19, 20181.001.000.980.980.9894,500
Apr 18, 20180.991.010.991.001.0074,400
Apr 17, 20180.980.980.960.980.9857,400
Apr 16, 20181.011.010.991.001.0048,200
Apr 13, 20181.031.031.001.001.0085,500
Apr 12, 20181.011.021.011.011.0137,400
Apr 11, 20181.041.041.011.011.0140,400
Apr 10, 20181.041.041.041.041.0414,200
Apr 09, 20181.041.051.031.051.0527,500
Apr 06, 20181.051.051.051.051.05400
Apr 05, 20181.031.041.021.031.0350,700
Apr 04, 20181.071.071.031.031.0322,000
Apr 03, 20181.051.061.051.061.0638,900
Apr 02, 20181.041.061.041.051.0518,800
Mar 29, 20181.031.051.021.041.0415,800
Mar 28, 20181.011.011.001.001.0031,300
Mar 27, 20181.031.050.990.990.99108,900
Mar 26, 20181.071.071.001.001.0057,000
Mar 23, 20181.051.071.051.061.0686,400
Mar 22, 20181.051.081.041.051.05133,800
Mar 21, 20181.051.051.051.051.05132,800
Mar 20, 20181.051.051.051.051.0512,700
Mar 19, 20181.091.101.091.101.103,500
Mar 16, 20181.011.101.011.101.10117,800
Mar 15, 20181.011.010.990.990.9918,600
Mar 14, 20181.021.040.991.011.01254,100
Mar 13, 20181.091.091.061.061.0612,200
Mar 12, 20181.131.131.081.081.0815,200
Mar 09, 20181.101.141.101.141.1427,500
Mar 08, 20181.071.101.011.101.10838,500
Mar 07, 20181.091.091.081.081.089,000
Mar 06, 20181.141.141.101.101.1031,400
Mar 05, 20181.141.141.141.141.142,200
Mar 02, 20181.141.141.121.121.126,300
Mar 01, 20181.161.161.141.141.1468,500
Feb 28, 20181.181.201.161.161.1620,500
Feb 27, 20181.161.181.161.181.1826,500
Feb 26, 20181.211.211.161.161.1643,900
Feb 23, 20181.291.291.251.251.2512,300
Feb 22, 20181.251.291.251.291.2917,100
Feb 21, 20181.241.251.211.251.2577,600
Feb 20, 20181.321.321.251.271.2749,300
Feb 16, 20181.341.341.281.311.3139,500
Feb 15, 20181.391.391.391.391.393,100
Feb 14, 20181.341.401.331.371.37175,200
Feb 13, 20181.341.341.291.311.3136,200
Feb 12, 20181.321.321.301.301.3039,400
Feb 09, 20181.321.351.271.321.3231,400
Feb 08, 20181.351.391.301.391.3954,200
Feb 07, 20181.331.361.321.351.3525,300
Feb 06, 20181.301.401.301.341.3446,600
Feb 05, 20181.341.341.311.341.3429,600
Feb 02, 20181.271.331.221.331.3336,000
Feb 01, 20181.261.341.261.281.287,600
Jan 31, 20181.361.361.281.281.2857,300
Jan 30, 20181.371.371.351.371.3738,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...