Integra Resources

ITR
🏛️ canada →
4.42
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.25 2.28 2.13 2.13 0.0M
2022-12-29 2.30 2.30 2.23 2.25 0.0M
2022-12-28 2.23 2.25 2.13 2.25 0.0M
2022-12-23 2.25 2.30 2.13 2.23 0.0M
2022-12-22 2.25 2.25 2.08 2.15 0.0M
2022-12-21 2.33 2.33 2.00 2.15 0.1M
2022-12-20 2.20 2.25 2.13 2.25 0.0M
2022-12-19 2.20 2.30 2.15 2.15 0.0M
2022-12-16 2.20 2.20 2.15 2.18 0.0M
2022-12-15 2.08 2.18 2.08 2.18 0.1M
2022-12-14 2.13 2.15 2.08 2.08 0.0M
2022-12-13 2.10 2.25 2.10 2.20 0.1M
2022-12-12 2.10 2.15 2.08 2.10 0.0M
2022-12-09 2.20 2.20 2.13 2.13 0.0M
2022-12-08 2.25 2.30 2.18 2.18 0.0M
2022-12-07 2.25 2.30 2.23 2.23 0.0M
2022-12-06 2.25 2.30 2.25 2.28 0.0M
2022-12-05 2.45 2.50 2.23 2.23 0.0M
2022-12-02 2.35 2.48 2.25 2.48 0.0M
2022-12-01 2.23 2.40 2.23 2.35 0.1M
2022-11-30 2.15 2.25 2.15 2.18 0.0M
2022-11-29 2.25 2.25 2.13 2.15 0.0M
2022-11-28 2.25 2.25 2.08 2.18 0.0M
2022-11-25 2.30 2.33 2.20 2.20 0.0M
2022-11-24 2.23 2.38 2.23 2.30 0.0M
2022-11-23 2.15 2.20 2.08 2.20 0.1M
2022-11-22 2.23 2.25 2.15 2.20 0.0M
2022-11-21 2.18 2.20 2.15 2.15 0.0M
2022-11-18 2.25 2.25 2.18 2.25 0.0M
2022-11-17 2.25 2.25 2.25 2.25 0.0M
2022-11-16 2.25 2.28 2.25 2.25 0.0M
2022-11-15 2.25 2.30 2.25 2.25 0.0M
2022-11-14 2.35 2.35 2.25 2.30 0.0M
2022-11-11 2.18 2.28 2.13 2.28 0.0M
2022-11-10 2.13 2.20 2.13 2.18 0.0M
2022-11-09 2.13 2.13 2.05 2.05 0.0M
2022-11-08 2.10 2.13 2.08 2.13 0.0M
2022-11-07 1.98 2.08 1.98 2.00 0.0M
2022-11-04 1.90 1.98 1.90 1.95 0.0M
2022-11-03 1.90 1.95 1.88 1.88 0.1M
2022-11-02 1.93 2.00 1.90 1.90 0.0M
2022-11-01 1.88 1.93 1.83 1.93 0.1M
2022-10-31 1.88 1.93 1.80 1.85 0.1M
2022-10-28 2.05 2.05 1.95 1.98 0.0M
2022-10-27 2.05 2.08 2.03 2.03 0.0M
2022-10-26 2.05 2.13 2.05 2.10 0.0M
2022-10-25 2.05 2.05 2.03 2.03 0.0M
2022-10-24 2.10 2.10 2.03 2.05 0.0M
2022-10-21 2.13 2.13 2.00 2.08 0.0M
2022-10-20 2.00 2.10 2.00 2.08 0.0M
2022-10-19 2.00 2.00 1.90 2.00 0.0M
2022-10-18 1.90 2.00 1.90 2.00 0.0M
2022-10-17 1.85 1.95 1.85 1.90 0.0M
2022-10-14 1.85 1.85 1.83 1.85 0.0M
2022-10-13 1.88 1.88 1.83 1.85 0.0M
2022-10-12 1.88 1.90 1.85 1.88 0.0M
2022-10-11 1.93 1.93 1.88 1.90 0.0M
2022-10-07 1.85 1.85 1.85 1.85 0.0M
2022-10-06 1.88 1.88 1.85 1.88 0.0M
2022-10-05 1.90 1.93 1.88 1.90 0.0M
2022-10-04 1.88 1.93 1.88 1.93 0.0M
2022-10-03 1.90 1.90 1.85 1.85 0.0M
2022-09-30 1.88 1.95 1.88 1.88 0.0M
2022-09-29 1.90 1.90 1.78 1.78 0.1M
2022-09-28 1.75 1.90 1.73 1.90 0.0M
2022-09-27 1.73 1.78 1.60 1.68 0.1M
2022-09-26 1.83 1.83 1.73 1.73 0.1M
2022-09-23 1.93 1.93 1.83 1.83 0.0M
2022-09-22 2.00 2.00 1.90 1.90 0.0M
2022-09-21 1.93 1.98 1.93 1.98 0.0M
2022-09-20 1.98 2.03 1.93 2.03 0.0M
2022-09-19 1.95 1.98 1.85 1.98 0.2M
2022-09-16 1.93 2.00 1.90 2.00 0.0M
2022-09-15 1.95 1.95 1.93 1.93 0.0M
2022-09-14 1.95 1.95 1.95 1.95 0.0M
2022-09-13 1.95 2.00 1.95 1.98 0.0M
2022-09-12 1.90 2.03 1.90 2.00 0.0M
2022-09-09 2.00 2.00 1.85 1.88 0.0M
2022-09-08 1.98 1.98 1.93 1.93 0.0M
2022-09-07 1.88 1.98 1.88 1.98 0.0M
2022-09-06 1.83 1.88 1.73 1.88 0.0M
2022-09-02 1.85 1.90 1.83 1.85 0.0M
2022-08-31 1.88 1.90 1.88 1.88 0.0M
2022-08-30 2.00 2.00 1.88 1.88 0.1M
2022-08-29 2.00 2.00 1.95 1.98 0.0M
2022-08-26 2.13 2.13 2.05 2.10 0.0M
2022-08-25 2.15 2.15 2.13 2.13 0.0M
2022-08-24 2.05 2.15 2.05 2.15 0.0M
2022-08-23 2.10 2.15 2.05 2.05 0.0M
2022-08-22 2.13 2.13 2.08 2.10 0.0M
2022-08-19 2.20 2.20 2.10 2.13 0.0M
2022-08-18 2.15 2.15 2.10 2.15 0.0M
2022-08-17 2.08 2.08 2.05 2.08 0.0M
2022-08-16 2.15 2.15 2.08 2.10 0.0M
2022-08-15 2.23 2.23 2.10 2.15 0.0M
2022-08-12 2.10 2.20 2.10 2.15 0.0M
2022-08-11 2.20 2.20 2.10 2.10 0.0M
2022-08-10 2.13 2.23 2.13 2.23 0.0M
2022-08-09 2.20 2.20 2.13 2.15 0.0M
2022-08-08 2.15 2.18 2.13 2.18 0.0M
2022-08-05 2.15 2.18 2.15 2.15 0.0M
2022-08-04 2.15 2.15 2.13 2.13 0.1M
2022-08-03 2.15 2.15 2.10 2.13 0.0M
2022-08-02 2.18 2.28 2.13 2.15 0.1M
2022-07-29 2.20 2.23 2.15 2.18 0.2M
2022-07-28 2.28 2.38 2.28 2.33 0.0M
2022-07-27 2.30 2.30 2.21 2.25 0.0M
2022-07-26 2.25 2.34 2.25 2.28 0.0M
2022-07-25 2.18 2.25 2.16 2.18 0.0M
2022-07-22 2.13 2.18 2.05 2.10 0.1M
2022-07-21 2.13 2.13 2.08 2.10 0.0M
2022-07-20 2.20 2.20 2.05 2.05 0.0M
2022-07-19 2.25 2.28 2.15 2.20 0.0M
2022-07-18 2.30 2.33 2.25 2.25 0.0M
2022-07-15 2.30 2.30 2.15 2.20 0.0M
2022-07-14 2.40 2.40 2.33 2.33 0.0M
2022-07-13 2.50 2.50 2.43 2.43 0.0M
2022-07-12 2.68 2.68 2.45 2.48 0.0M
2022-07-11 2.83 2.83 2.68 2.70 0.0M
2022-07-08 2.83 2.83 2.75 2.80 0.0M
2022-07-07 2.88 2.88 2.75 2.78 0.0M
2022-07-06 3.13 3.13 2.88 2.88 0.0M
2022-07-05 3.25 3.25 3.10 3.15 0.0M
2022-07-04 3.28 3.28 3.25 3.25 0.0M
2022-06-30 3.15 3.25 3.11 3.25 0.0M
2022-06-29 3.13 3.20 3.13 3.15 0.0M
2022-06-28 3.00 3.13 2.95 3.11 0.0M
2022-06-27 3.13 3.18 2.93 3.05 0.0M
2022-06-24 2.88 2.98 2.85 2.98 0.0M
2022-06-23 3.08 3.08 2.85 2.85 0.0M
2022-06-22 3.28 3.28 3.00 3.03 0.0M
2022-06-21 3.13 3.25 3.13 3.25 0.0M
2022-06-20 3.23 3.35 3.08 3.13 0.0M
2022-06-17 3.35 3.38 3.23 3.30 0.0M
2022-06-16 3.23 3.38 3.23 3.25 0.0M
2022-06-15 3.20 3.30 3.15 3.30 0.0M
2022-06-14 3.28 3.33 3.13 3.15 0.0M
2022-06-13 3.55 3.65 3.38 3.38 0.0M
2022-06-10 3.25 3.55 3.18 3.55 0.0M
2022-06-09 3.35 3.38 3.20 3.23 0.0M
2022-06-08 3.40 3.40 3.38 3.38 0.0M
2022-06-07 3.33 3.40 3.30 3.40 0.0M
2022-06-06 3.53 3.58 3.43 3.48 0.0M
2022-06-03 3.55 3.75 3.50 3.50 0.0M
2022-06-02 3.43 3.55 3.43 3.55 0.0M
2022-06-01 3.58 3.58 3.45 3.45 0.0M
2022-05-31 3.88 3.88 3.53 3.58 0.0M
2022-05-30 3.88 3.88 3.65 3.78 0.0M
2022-05-27 3.85 3.85 3.70 3.83 0.0M
2022-05-26 3.13 3.70 3.13 3.70 0.1M
2022-05-25 2.93 3.15 2.93 3.03 0.0M
2022-05-24 2.90 3.00 2.88 2.90 0.0M
2022-05-20 2.95 2.95 2.88 2.90 0.0M
2022-05-19 2.90 2.93 2.83 2.85 0.0M
2022-05-18 3.00 3.00 2.88 2.88 0.0M
2022-05-17 3.05 3.05 3.00 3.00 0.0M
2022-05-16 3.05 3.08 2.98 3.00 0.0M
2022-05-13 2.88 3.05 2.88 3.03 0.0M
2022-05-12 3.13 3.15 2.90 2.95 0.0M
2022-05-11 3.20 3.30 3.18 3.25 0.0M
2022-05-10 3.35 3.35 3.18 3.28 0.0M
2022-05-09 3.43 3.43 3.28 3.30 0.0M
2022-05-06 3.43 3.43 3.38 3.43 0.0M
2022-05-05 3.43 3.43 3.38 3.43 0.0M
2022-05-04 3.38 3.43 3.33 3.38 0.0M
2022-05-03 3.45 3.53 3.35 3.35 0.0M
2022-05-02 3.45 3.45 3.36 3.38 0.0M
2022-04-29 3.63 3.65 3.45 3.45 0.0M
2022-04-28 3.50 3.70 3.50 3.58 0.0M
2022-04-27 3.53 3.63 3.45 3.63 0.0M
2022-04-26 3.75 3.75 3.48 3.50 0.0M
2022-04-25 3.78 3.78 3.43 3.63 0.0M
2022-04-22 4.05 4.10 3.75 3.78 0.1M
2022-04-21 4.20 4.20 4.00 4.00 0.0M
2022-04-20 4.05 4.15 4.03 4.15 0.0M
2022-04-19 4.10 4.20 4.03 4.03 0.0M
2022-04-18 4.20 4.65 4.08 4.08 0.1M
2022-04-14 4.28 4.35 4.15 4.23 0.1M
2022-04-13 4.28 4.33 4.20 4.25 0.0M
2022-04-12 4.18 4.30 4.13 4.30 0.0M
2022-04-11 4.40 4.40 4.15 4.25 0.1M
2022-04-08 4.50 4.50 4.33 4.33 0.0M
2022-04-07 4.40 4.50 4.38 4.48 0.0M
2022-04-06 4.48 4.48 4.40 4.40 0.0M
2022-04-05 4.60 4.65 4.43 4.48 0.1M
2022-04-04 4.58 4.60 4.48 4.55 0.0M
2022-04-01 4.55 4.55 4.50 4.55 0.0M
2022-03-31 4.48 4.55 4.40 4.50 0.0M
2022-03-30 4.58 4.63 4.38 4.45 0.0M
2022-03-29 4.50 4.53 4.45 4.50 0.0M
2022-03-28 4.53 4.60 4.40 4.50 0.0M
2022-03-25 4.73 4.73 4.58 4.60 0.1M
2022-03-24 4.88 4.88 4.68 4.68 0.0M
2022-03-23 4.55 4.78 4.55 4.75 0.0M
2022-03-22 4.53 4.63 4.53 4.58 0.0M
2022-03-21 4.48 4.65 4.45 4.58 0.1M
2022-03-18 4.48 4.50 4.40 4.48 0.0M
2022-03-17 4.45 4.50 4.43 4.50 0.1M
2022-03-16 4.45 4.45 4.35 4.38 0.0M
2022-03-15 4.50 4.55 4.45 4.45 0.1M
2022-03-14 4.80 4.80 4.53 4.58 0.0M
2022-03-11 4.70 4.78 4.65 4.75 0.1M
2022-03-10 4.98 4.98 4.68 4.68 0.0M
2022-03-09 4.85 4.88 4.63 4.68 0.0M
2022-03-08 5.00 5.13 4.60 4.93 0.2M
2022-03-07 5.00 5.00 4.90 4.93 0.0M
2022-03-04 4.60 5.00 4.60 4.75 0.1M
2022-03-03 4.70 4.75 4.58 4.60 0.0M
2022-03-02 4.98 4.98 4.63 4.70 0.1M
2022-03-01 4.70 4.88 4.58 4.70 0.1M
2022-02-28 4.65 4.75 4.63 4.65 0.0M
2022-02-25 4.68 4.78 4.60 4.63 0.0M
2022-02-24 4.75 4.88 4.55 4.58 0.2M
2022-02-23 4.63 4.83 4.55 4.55 0.1M
2022-02-22 4.90 4.98 4.70 4.70 0.1M
2022-02-18 5.25 5.25 4.85 4.85 0.2M
2022-02-17 5.28 5.38 5.10 5.10 0.1M
2022-02-16 5.35 5.35 5.20 5.25 0.0M
2022-02-15 5.35 5.38 5.28 5.33 0.0M
2022-02-14 5.75 5.75 5.30 5.33 0.1M
2022-02-11 5.33 5.75 5.33 5.53 0.1M
2022-02-10 6.00 6.00 5.33 5.40 0.2M
2022-02-09 6.43 6.45 6.25 6.35 0.0M
2022-02-08 6.45 6.48 6.25 6.33 0.2M
2022-02-07 6.38 6.43 6.30 6.35 0.0M
2022-02-04 6.13 6.58 6.10 6.30 0.2M
2022-02-03 6.50 6.50 6.00 6.05 0.0M
2022-02-02 6.28 6.58 6.28 6.50 0.0M
2022-02-01 6.00 6.33 6.00 6.33 0.0M
2022-01-31 5.78 6.00 5.73 6.00 0.0M
2022-01-28 5.80 5.83 5.60 5.75 0.0M
2022-01-27 6.10 6.13 5.78 5.78 0.0M
2022-01-26 6.30 6.35 5.98 6.00 0.0M
2022-01-25 6.30 6.35 6.18 6.30 0.0M
2022-01-24 5.93 6.33 5.58 6.30 0.0M
2022-01-21 6.28 6.35 5.93 5.95 0.0M
2022-01-20 6.63 6.63 6.28 6.30 0.0M
2022-01-19 6.33 6.70 6.20 6.63 0.1M
2022-01-18 6.38 6.45 6.25 6.30 0.0M
2022-01-17 6.38 6.48 6.38 6.40 0.0M
2022-01-14 6.58 6.58 6.35 6.38 0.0M
2022-01-13 6.60 6.65 6.50 6.50 0.0M
2022-01-12 6.60 6.68 6.55 6.60 0.0M
2022-01-11 6.75 6.75 6.55 6.63 0.0M
2022-01-10 6.73 6.73 6.53 6.65 0.0M
2022-01-07 6.75 6.78 6.63 6.65 0.0M
2022-01-06 6.95 6.95 6.65 6.75 0.0M
2022-01-05 7.00 7.10 6.95 7.03 0.0M
2022-01-04 6.78 7.20 6.75 7.03 0.0M