ITRG - Integra Resources Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20231.13001.13001.05001.13001.130043,200
May 30, 20231.13001.15001.04001.12001.120052,900
May 26, 20231.15001.18001.05001.15001.150078,700
May 25, 20230.46600.46800.45300.45800.4580116,900
May 24, 20230.48000.48900.45500.45500.4550103,300
May 23, 20230.51000.51000.46500.48800.4880124,700
May 22, 20230.51000.52000.48000.50100.5010108,400
May 19, 20230.49900.50000.48100.50000.500056,000
May 18, 20230.49000.49900.48000.48500.4850121,400
May 17, 20230.48900.51800.48700.49000.4900107,000
May 16, 20230.50000.52200.48000.48900.4890107,700
May 15, 20230.50000.52000.48700.50000.5000169,300
May 12, 20230.50000.50600.46500.47000.4700258,700
May 11, 20230.51000.52300.50000.50000.500090,900
May 10, 20230.58000.58000.50000.50700.5070210,200
May 09, 20230.66000.66000.55000.56000.5600142,400
May 08, 20230.57100.60000.57100.58300.583017,400
May 05, 20230.55000.59400.54600.57000.570064,800
May 04, 20230.54900.54900.52000.54000.540058,400
May 03, 20230.52700.52700.51200.52100.521042,500
May 02, 20230.52000.54000.51000.51600.5160100,800
May 01, 20230.54000.55000.51300.52500.5250140,900
Apr 28, 20230.58700.58700.52900.54100.541089,500
Apr 27, 20230.56000.57100.54000.54800.548027,900
Apr 26, 20230.58500.58500.54000.55000.550060,400
Apr 25, 20230.61000.61000.56700.59000.590013,000
Apr 24, 20230.61400.61400.55800.59600.596063,600
Apr 21, 20230.60000.60200.56000.59300.5930129,100
Apr 20, 20230.62000.62200.57000.58000.580036,800
Apr 19, 20230.63000.64000.60100.61200.6120281,700
Apr 18, 20230.59000.64000.57700.64000.6400232,500
Apr 17, 20230.60000.60000.56000.57500.5750374,400
Apr 14, 20230.57000.59300.55000.57100.5710340,100
Apr 13, 20230.57500.58300.55100.57000.5700183,200
Apr 12, 20230.55300.58100.55000.56100.5610105,200
Apr 11, 20230.53000.55300.52400.55000.550062,800
Apr 10, 20230.53000.53500.50500.52000.520090,300
Apr 06, 20230.51600.53700.51600.52100.521063,000
Apr 05, 20230.56000.56000.50900.52000.520071,400
Apr 04, 20230.54000.54600.51000.54600.5460106,500
Apr 03, 20230.57000.57000.49000.50600.5060121,500
Mar 31, 20230.52000.55000.52000.54800.548031,900
Mar 30, 20230.52500.54000.51000.51500.515075,800
Mar 29, 20230.52900.52900.48800.50000.500056,300
Mar 28, 20230.50000.51100.47000.50700.5070132,100
Mar 27, 20230.50800.52200.50000.51000.510049,400
Mar 24, 20230.56000.56000.50000.52400.5240106,900
Mar 23, 20230.51000.53100.50000.52700.5270110,300
Mar 22, 20230.51000.52100.50000.50400.5040119,600
Mar 21, 20230.58000.58000.50900.51000.510064,500
Mar 20, 20230.59900.60000.55000.55000.5500166,600
Mar 17, 20230.56600.56800.51400.56000.560093,200
Mar 16, 20230.58000.58000.49000.51000.510079,400
Mar 15, 20230.55000.57000.49300.52000.5200113,500
Mar 14, 20230.54000.54000.50200.53300.5330110,700
Mar 13, 20230.52500.54300.50000.52700.5270138,500
Mar 10, 20230.50000.53000.47800.51900.5190157,600
Mar 09, 20230.49800.49800.47000.47600.476084,000
Mar 08, 20230.52000.52000.45500.50000.5000121,500
Mar 07, 20230.52100.53000.49900.49900.4990116,000
Mar 06, 20230.56000.57800.52100.54000.540061,900
Mar 03, 20230.59000.59000.55000.56000.560088,300
Mar 02, 20230.56400.56400.52000.55400.554091,400
Mar 01, 20230.55000.55200.52000.53700.537067,400
Feb 28, 20230.54100.55300.50300.52000.5200415,100
Feb 27, 20230.56500.61000.53000.54000.5400134,100
Feb 24, 20230.58000.60000.56000.56500.565086,400
Feb 23, 20230.59000.62000.58400.59100.591023,500
Feb 22, 20230.59200.61000.58000.58000.580052,800
Feb 21, 20230.58500.61000.58500.60000.600066,100
Feb 17, 20230.64500.64500.58000.58000.580090,800
Feb 16, 20230.63500.63500.60000.62000.620045,400
Feb 15, 20230.65000.66100.59700.63000.630061,500
Feb 14, 20230.60900.65000.60900.63600.636057,400
Feb 13, 20230.62000.62000.60000.60000.600050,700
Feb 10, 20230.62000.62500.61100.62000.620038,700
Feb 09, 20230.62000.64300.61000.61700.617046,600
Feb 08, 20230.64000.64500.62100.62700.627051,400
Feb 07, 20230.63600.63600.61000.62000.620049,900
Feb 06, 20230.67300.67300.62000.63600.636094,400
Feb 03, 20230.71000.71000.63000.67000.670099,200
Feb 02, 20230.70000.71000.68000.69600.696058,400
Feb 01, 20230.71400.71400.67300.68600.686026,700
Jan 31, 20230.68000.68800.67000.68000.680051,300
Jan 30, 20230.70000.71000.67000.67000.670074,900
Jan 27, 20230.69000.71300.68800.69700.697043,400
Jan 26, 20230.69200.70000.69000.69300.693026,800
Jan 25, 20230.68000.70500.67600.68900.6890113,400
Jan 24, 20230.70000.71000.68000.68000.6800109,300
Jan 23, 20230.77500.77500.71000.71500.7150101,500
Jan 20, 20230.71700.75900.70500.75100.751073,800
Jan 19, 20230.70600.73700.70300.73000.730064,700
Jan 18, 20230.72000.74800.67600.70600.7060228,300
Jan 17, 20230.74200.74200.67200.67400.6740147,100
Jan 13, 20230.70000.74400.67000.71700.7170241,000
Jan 12, 20230.68000.69100.66500.67500.6750186,100
Jan 11, 20230.68900.69900.65600.66500.665070,800
Jan 10, 20230.68500.68500.63800.66000.660056,300
Jan 09, 20230.69900.70400.65000.65000.650045,800
Jan 06, 20230.67100.69200.65800.67000.670075,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...