Integra Resources Corp. (ITR.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 31,500 |
| 13 Jun 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 70,100 |
| 12 Jun 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 51,100 |
| 11 Jun 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 59,600 |
| 10 Jun 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 48,200 |
| 07 Jun 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 148,300 |
| 06 Jun 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 75,800 |
| 05 Jun 2024 | 1.1400 | 1.2400 | 1.1400 | 1.2300 | 1.2300 | 126,300 |
| 04 Jun 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 72,800 |
| 03 Jun 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 25,000 |
| 31 May 2024 | 1.2600 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 173,600 |
| 30 May 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 119,400 |
| 29 May 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 104,500 |
| 28 May 2024 | 1.2000 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 178,400 |
| 27 May 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 62,600 |
| 24 May 2024 | 1.1500 | 1.2500 | 1.1100 | 1.1800 | 1.1800 | 143,100 |
| 23 May 2024 | 1.1300 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 367,800 |
| 22 May 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 117,700 |
| 21 May 2024 | 1.1200 | 1.1750 | 1.1200 | 1.1400 | 1.1400 | 143,800 |
| 17 May 2024 | 1.0300 | 1.1400 | 1.0300 | 1.1300 | 1.1300 | 304,600 |
| 16 May 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 32,700 |
| 15 May 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 60,200 |
| 14 May 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 40,200 |
| 13 May 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 37,500 |
| 10 May 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 88,800 |
| 09 May 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 82,300 |
| 08 May 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 13,800 |
| 07 May 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 45,300 |
| 06 May 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 189,200 |
| 03 May 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 47,700 |
| 02 May 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 54,800 |
| 01 May 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 100,600 |
| 30 Apr 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 66,000 |
| 29 Apr 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 208,600 |
| 26 Apr 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 109,700 |
| 25 Apr 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 47,700 |
| 24 Apr 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 31,200 |
| 23 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 31,600 |
| 22 Apr 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 63,200 |
| 19 Apr 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 92,000 |
| 18 Apr 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 81,800 |
| 17 Apr 2024 | 1.2200 | 1.2500 | 1.1200 | 1.2400 | 1.2400 | 180,900 |
| 16 Apr 2024 | 1.1700 | 1.2300 | 1.1200 | 1.2200 | 1.2200 | 68,000 |
| 15 Apr 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 60,300 |
| 12 Apr 2024 | 1.2900 | 1.3300 | 1.1800 | 1.2000 | 1.2000 | 156,700 |
| 11 Apr 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 104,200 |
| 10 Apr 2024 | 1.1600 | 1.2400 | 1.1400 | 1.2100 | 1.2100 | 255,900 |
| 09 Apr 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 119,900 |
| 08 Apr 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 181,000 |
| 05 Apr 2024 | 1.0900 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 146,400 |
| 04 Apr 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 140,000 |
| 03 Apr 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 359,600 |
| 02 Apr 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 134,000 |
| 01 Apr 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 79,500 |
| 28 Mar 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 136,300 |
| 27 Mar 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 164,800 |
| 26 Mar 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 36,100 |
| 25 Mar 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 38,000 |
| 22 Mar 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 153,100 |
| 21 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 90,000 |
| 20 Mar 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 266,900 |
| 19 Mar 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 21,600 |
| 18 Mar 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 25,800 |
| 15 Mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 54,500 |
| 14 Mar 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 191,700 |
| 13 Mar 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 113,600 |
| 12 Mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 192,700 |
| 11 Mar 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 254,100 |
| 08 Mar 2024 | 0.9800 | 1.0700 | 0.9800 | 1.0700 | 1.0700 | 132,600 |
| 07 Mar 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 112,900 |
| 06 Mar 2024 | 0.8800 | 0.9400 | 0.8600 | 0.9300 | 0.9300 | 930,200 |
| 05 Mar 2024 | 1.1500 | 1.1500 | 0.9900 | 0.9950 | 0.9950 | 533,400 |
| 04 Mar 2024 | 0.9700 | 1.0700 | 0.9500 | 0.9900 | 0.9900 | 466,900 |
| 01 Mar 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 303,200 |
| 29 Feb 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 130,400 |
| 28 Feb 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 70,200 |
| 27 Feb 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 60,600 |
| 26 Feb 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 118,200 |
| 23 Feb 2024 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 18,500 |
| 22 Feb 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 148,000 |
| 21 Feb 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 57,600 |
| 20 Feb 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 39,400 |
| 16 Feb 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 7,200 |
| 15 Feb 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 23,300 |
| 14 Feb 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 80,400 |
| 13 Feb 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 46,800 |
| 12 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 45,500 |
| 09 Feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 10,300 |
| 08 Feb 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 73,500 |
| 07 Feb 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 25,500 |
| 06 Feb 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 17,700 |
| 05 Feb 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 10,000 |
| 02 Feb 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 13,500 |
| 01 Feb 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1600 | 1.1600 | 22,300 |
| 31 Jan 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 14,300 |
| 30 Jan 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 37,300 |
| 29 Jan 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 35,200 |
| 26 Jan 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 20,800 |
| 25 Jan 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 32,600 |
| 24 Jan 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 59,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.