New Zealand markets closed

Integra Resources Corp. (ITR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.30000.0000 (0.00%)
At close: 03:59PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20241.30001.32001.30001.30001.300047,400
21 Jun 20241.40001.40001.27001.30001.300087,900
20 Jun 20241.38001.43001.36001.39001.3900100,300
19 Jun 20241.35001.35001.31001.34001.340023,100
18 Jun 20241.28001.34001.27001.33001.3300157,800
17 Jun 20241.26001.29001.26001.28001.280061,800
14 Jun 20241.25001.27001.25001.26001.260031,500
13 Jun 20241.28001.28001.25001.25001.250070,100
12 Jun 20241.26001.28001.26001.27001.270051,100
11 Jun 20241.28001.28001.25001.25001.250059,600
10 Jun 20241.24001.26001.23001.25001.250048,200
07 Jun 20241.25001.25001.22001.23001.2300148,300
06 Jun 20241.25001.29001.24001.26001.260075,800
05 Jun 20241.14001.24001.14001.23001.2300126,300
04 Jun 20241.20001.20001.15001.16001.160072,800
03 Jun 20241.23001.23001.21001.21001.210025,000
31 May 20241.26001.27001.19001.22001.2200173,600
30 May 20241.22001.25001.22001.25001.2500119,400
29 May 20241.25001.25001.22001.23001.2300104,500
28 May 20241.20001.26001.19001.26001.2600178,400
27 May 20241.20001.23001.18001.22001.220062,600
24 May 20241.15001.25001.11001.18001.1800143,100
23 May 20241.13001.15001.09001.13001.1300367,800
22 May 20241.12001.18001.10001.10001.1000117,700
21 May 20241.12001.17501.12001.14001.1400143,800
17 May 20241.03001.14001.03001.13001.1300304,600
16 May 20241.05001.06001.03001.04001.040032,700
15 May 20241.05001.07001.02001.04001.040060,200
14 May 20241.03001.04001.01001.03001.030040,200
13 May 20241.05001.07001.02001.02001.020037,500
10 May 20241.07001.10001.05001.07001.070088,800
09 May 20241.04001.09001.04001.05001.050082,300
08 May 20241.03001.05001.03001.03001.030013,800
07 May 20241.02001.05001.02001.03001.030045,300
06 May 20241.04001.07001.02001.05001.0500189,200
03 May 20241.02001.04001.00001.04001.040047,700
02 May 20241.04001.06001.03001.03001.030054,800
01 May 20241.07001.07001.02001.04001.0400100,600
30 Apr 20241.07001.07001.04001.04001.040066,000
29 Apr 20241.10001.12001.07001.07001.0700208,600
26 Apr 20241.14001.14001.11001.12001.1200109,700
25 Apr 20241.14001.15001.11001.12001.120047,700
24 Apr 20241.15001.15001.14001.14001.140031,200
23 Apr 20241.15001.15001.13001.13001.130031,600
22 Apr 20241.17001.17001.10001.14001.140063,200
19 Apr 20241.19001.21001.17001.20001.200092,000
18 Apr 20241.25001.25001.14001.16001.160081,800
17 Apr 20241.22001.25001.12001.24001.2400180,900
16 Apr 20241.17001.23001.12001.22001.220068,000
15 Apr 20241.20001.20001.13001.14001.140060,300
12 Apr 20241.29001.33001.18001.20001.2000156,700
11 Apr 20241.22001.26001.20001.25001.2500104,200
10 Apr 20241.16001.24001.14001.21001.2100255,900
09 Apr 20241.24001.24001.18001.19001.1900119,900
08 Apr 20241.16001.20001.13001.18001.1800181,000
05 Apr 20241.09001.15001.07001.14001.1400146,400
04 Apr 20241.13001.13001.07001.07001.0700140,000
03 Apr 20241.00001.10001.00001.08001.0800359,600
02 Apr 20241.01001.01000.98000.99000.9900134,000
01 Apr 20241.00001.01000.97000.99000.990079,500
28 Mar 20241.01001.01000.96000.96000.9600136,300
27 Mar 20240.93000.98000.93000.98000.9800164,800
26 Mar 20240.95000.95000.93000.93000.930036,100
25 Mar 20240.96000.96000.93000.93000.930038,000
22 Mar 20240.98000.98000.95000.96000.9600153,100
21 Mar 20241.00001.00000.95000.96000.960090,000
20 Mar 20241.00001.00000.96000.98000.9800266,900
19 Mar 20241.00001.00000.98000.99000.990021,600
18 Mar 20241.04001.04000.99001.00001.000025,800
15 Mar 20241.05001.05001.02001.02001.020054,500
14 Mar 20241.10001.10001.01001.05001.0500191,700
13 Mar 20241.10001.10001.02001.08001.0800113,600
12 Mar 20241.09001.09001.03001.04001.0400192,700
11 Mar 20241.12001.14001.07001.08001.0800254,100
08 Mar 20240.98001.07000.98001.07001.0700132,600
07 Mar 20240.96000.97000.94000.95000.9500112,900
06 Mar 20240.88000.94000.86000.93000.9300930,200
05 Mar 20241.15001.15000.99000.99500.9950533,400
04 Mar 20240.97001.07000.95000.99000.9900466,900
01 Mar 20240.95000.99000.95000.96000.9600303,200
29 Feb 20240.94000.97000.93000.95000.9500130,400
28 Feb 20240.96000.96000.93000.94000.940070,200
27 Feb 20240.95000.98000.94000.94000.940060,600
26 Feb 20240.98000.99000.93000.93000.9300118,200
23 Feb 20240.97001.00000.97001.00001.000018,500
22 Feb 20241.01001.02000.96000.97000.9700148,000
21 Feb 20241.06001.06001.02001.03001.030057,600
20 Feb 20241.06001.10001.06001.08001.080039,400
16 Feb 20241.05001.07001.05001.05001.05007,200
15 Feb 20241.04001.06001.02001.03001.030023,300
14 Feb 20241.01001.08001.01001.02001.020080,400
13 Feb 20241.07001.08001.02001.04001.040046,800
12 Feb 20241.10001.10001.05001.07001.070045,500
09 Feb 20241.10001.10001.07001.07001.070010,300
08 Feb 20241.10001.12001.07001.08001.080073,500
07 Feb 20241.10001.19001.10001.10001.100025,500
06 Feb 20241.16001.20001.16001.18001.180017,700
05 Feb 20241.17001.19001.17001.18001.180010,000
02 Feb 20241.15001.18001.14001.17001.170013,500
01 Feb 20241.12001.21001.12001.16001.160022,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...