Integra Resources Corp. (ITR.V) TSXV

4.46

+0.05(+1.13%)

Updated at October 03 12:35PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20254.454.414.414.514.14640,836
October 01, 20254.24.44.44.474.15810,700
September 30, 20254.064.114.114.24.02761,210
September 29, 20254.194.114.114.264.1611,511
September 26, 20253.764.14.14.163.76872,400
September 25, 20253.993.753.754.063.742.84M
September 24, 20254.23.933.934.253.92648,100
September 23, 20254.24.214.214.244.15686,010
September 22, 20254.214.24.24.254.08970,700
September 19, 20253.733.963.9643.73630,105
September 18, 20253.643.773.773.773.54374,294
September 17, 20253.513.663.663.743.46527,000
September 16, 20253.883.593.593.883.561.59M
September 15, 20253.763.873.873.953.71.67M
September 12, 20253.743.733.733.773.68546,400
September 11, 20253.763.683.683.83.67765,600
September 10, 20253.663.83.83.83.6884,113
September 09, 20253.633.633.633.653.521.68M
September 08, 20253.563.623.623.673.531.05M
September 05, 20253.393.553.553.553.381.15M
September 04, 20253.353.353.353.373.271.02M
September 03, 20253.453.343.343.53.241.63M
September 02, 20253.33.383.383.453.262.07M
August 29, 20252.983.143.143.142.96375,200
August 28, 20252.94333.012.87469,900
August 27, 20252.942.92.92.952.84306,100
August 26, 20252.892.952.952.952.85424,929
August 25, 20252.732.822.822.952.73807,400
August 22, 20252.672.72.72.722.641.14M
August 21, 20252.62.662.662.682.59906,220
August 20, 20252.572.572.572.592.54403,800
August 19, 20252.632.572.572.652.51872,200
August 18, 20252.52.652.652.692.51.01M
August 15, 20252.352.472.472.642.31.36M
August 14, 20252.362.32.32.382.27346,143
August 13, 20252.382.322.322.422.29185,301
August 12, 20252.262.352.352.382.24706,504
August 11, 20252.122.252.252.252.12236,200
August 08, 20252.222.212.212.242.15434,833
August 07, 20252.182.22.22.262.16362,730
August 06, 20252.152.172.172.172.12294,304
August 05, 20252.062.152.152.152.05229,800
August 01, 20252.022.052.052.061.98142,436
July 31, 20252.042.092.092.091.99104,141
July 30, 20252.112.012.012.121.98330,200
July 29, 20252.112.12.12.132.09179,535
July 28, 20252.152.12.12.152.07158,900
July 25, 20252.132.122.122.192.07197,039
July 24, 20252.182.132.132.182.11186,338
July 23, 20252.152.182.182.192.13640,622
July 22, 20252.062.152.152.152.04962,900
July 21, 20252.032.042.042.081.99752,800
July 18, 20252.031.981.982.031.98210,400
July 17, 20251.991.991.991.991.96140,748
July 16, 202522.012.012.011.96142,848
July 15, 20252.062.012.012.061.97284,600
July 14, 20252.022.052.052.062.01292,200
July 11, 20252.022.032.032.062.01260,530
July 10, 202521.991.992.041.98163,441
July 09, 20252.022.022.022.041.98187,815
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved