| 名前 | Integra Resources Corp. Common Shares |
| ティッカー | ITRG |
| 国 | nan |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.52 | 3.38 | 3.52 | 3.45 | 140400.0 | 3.45 |
| 2021-02-12 | 3.53 | 3.4 | 3.49 | 3.53 | 69700.0 | 3.53 |
| 2021-02-11 | 3.49 | 3.4 | 3.43 | 3.46 | 77500.0 | 3.46 |
| 2021-02-10 | 3.5 | 3.34 | 3.38 | 3.41 | 125300.0 | 3.41 |
| 2021-02-09 | 3.48 | 3.33 | 3.48 | 3.39 | 48500.0 | 3.39 |
| 2021-02-08 | 3.49 | 3.34 | 3.49 | 3.37 | 110300.0 | 3.37 |
| 2021-02-05 | 3.38 | 3.32 | 3.32 | 3.32 | 53900.0 | 3.32 |
| 2021-02-04 | 3.43 | 3.32 | 3.42 | 3.32 | 80200.0 | 3.32 |
| 2021-02-03 | 3.5 | 3.39 | 3.5 | 3.5 | 27500.0 | 3.5 |
| 2021-02-02 | 3.51 | 3.38 | 3.51 | 3.5 | 28800.0 | 3.5 |
| 2021-02-01 | 3.6 | 3.32 | 3.53 | 3.51 | 190000.0 | 3.51 |
| 2021-01-29 | 3.41 | 3.25 | 3.3 | 3.26 | 91900.0 | 3.26 |
| 2021-01-28 | 3.49 | 3.26 | 3.36 | 3.26 | 257700.0 | 3.26 |
| 2021-01-27 | 3.76 | 3.39 | 3.76 | 3.4 | 142000.0 | 3.4 |
| 2021-01-26 | 3.64 | 3.53 | 3.64 | 3.61 | 49300.0 | 3.61 |
| 2021-01-25 | 3.62 | 3.53 | 3.6 | 3.58 | 77300.0 | 3.58 |
| 2021-01-22 | 3.63 | 3.52 | 3.61 | 3.6 | 34700.0 | 3.6 |
| 2021-01-21 | 3.7 | 3.59 | 3.7 | 3.65 | 57400.0 | 3.65 |
| 2021-01-20 | 3.73 | 3.54 | 3.56 | 3.65 | 59600.0 | 3.65 |
| 2021-01-19 | 3.69 | 3.51 | 3.67 | 3.6 | 61000.0 | 3.6 |
| 2021-01-15 | 3.69 | 3.37 | 3.69 | 3.5 | 145500.0 | 3.5 |
| 2021-01-14 | 3.69 | 3.55 | 3.55 | 3.65 | 62300.0 | 3.65 |
| 2021-01-13 | 3.7 | 3.55 | 3.7 | 3.57 | 69800.0 | 3.57 |
| 2021-01-12 | 3.77 | 3.63 | 3.77 | 3.66 | 100900.0 | 3.66 |
| 2021-01-11 | 3.79 | 3.56 | 3.75 | 3.74 | 107600.0 | 3.74 |
| 2021-01-08 | 3.95 | 3.55 | 3.95 | 3.77 | 179200.0 | 3.77 |
| 2021-01-07 | 3.98 | 3.78 | 3.86 | 3.95 | 76500.0 | 3.95 |
| 2021-01-06 | 3.98 | 3.79 | 3.95 | 3.85 | 55700.0 | 3.85 |
| 2021-01-05 | 4.0 | 3.87 | 3.95 | 3.93 | 61600.0 | 3.93 |
| 2021-01-04 | 4.02 | 3.88 | 3.99 | 3.94 | 98100.0 | 3.94 |
| 2020-12-31 | 3.92 | 3.75 | 3.76 | 3.92 | 126100.0 | 3.92 |
| 2020-12-30 | 4.0 | 3.82 | 3.95 | 3.84 | 48500.0 | 3.84 |
| 2020-12-29 | 4.08 | 3.83 | 3.89 | 3.95 | 122400.0 | 3.95 |
| 2020-12-28 | 3.99 | 3.81 | 3.86 | 3.98 | 51400.0 | 3.98 |
| 2020-12-24 | 3.88 | 3.76 | 3.88 | 3.8 | 13200.0 | 3.8 |
| 2020-12-23 | 3.88 | 3.75 | 3.83 | 3.82 | 33100.0 | 3.82 |
| 2020-12-22 | 3.84 | 3.78 | 3.79 | 3.82 | 50700.0 | 3.82 |
| 2020-12-21 | 3.85 | 3.71 | 3.72 | 3.83 | 65300.0 | 3.83 |
| 2020-12-18 | 3.81 | 3.72 | 3.72 | 3.81 | 49300.0 | 3.81 |
| 2020-12-17 | 3.84 | 3.72 | 3.84 | 3.8 | 93800.0 | 3.8 |
| 2020-12-16 | 3.8 | 3.67 | 3.75 | 3.75 | 68700.0 | 3.75 |
| 2020-12-15 | 3.76 | 3.67 | 3.75 | 3.72 | 26600.0 | 3.72 |
| 2020-12-14 | 3.76 | 3.6 | 3.76 | 3.68 | 63700.0 | 3.68 |
| 2020-12-11 | 3.9 | 3.67 | 3.67 | 3.76 | 159400.0 | 3.76 |
| 2020-12-10 | 3.7 | 3.64 | 3.67 | 3.69 | 49000.0 | 3.69 |
| 2020-12-09 | 3.7 | 3.57 | 3.69 | 3.67 | 223700.0 | 3.67 |
| 2020-12-08 | 3.57 | 3.42 | 3.42 | 3.53 | 54300.0 | 3.53 |
| 2020-12-07 | 3.55 | 3.39 | 3.47 | 3.42 | 97600.0 | 3.42 |
| 2020-12-04 | 3.42 | 3.33 | 3.33 | 3.42 | 45300.0 | 3.42 |
| 2020-12-03 | 3.48 | 3.3 | 3.48 | 3.36 | 58300.0 | 3.36 |
| 2020-12-02 | 3.49 | 3.37 | 3.49 | 3.42 | 32400.0 | 3.42 |
| 2020-12-01 | 3.49 | 3.32 | 3.43 | 3.43 | 115600.0 | 3.43 |
| 2020-11-30 | 3.37 | 3.31 | 3.36 | 3.35 | 55900.0 | 3.35 |
| 2020-11-27 | 3.41 | 3.34 | 3.37 | 3.36 | 22000.0 | 3.36 |
| 2020-11-25 | 3.44 | 3.35 | 3.35 | 3.38 | 16700.0 | 3.38 |
| 2020-11-24 | 3.44 | 3.27 | 3.4 | 3.34 | 56700.0 | 3.34 |
| 2020-11-23 | 3.4 | 3.24 | 3.38 | 3.4 | 70000.0 | 3.4 |
| 2020-11-20 | 3.43 | 3.37 | 3.41 | 3.4 | 34200.0 | 3.4 |
| 2020-11-19 | 3.43 | 3.22 | 3.22 | 3.41 | 107200.0 | 3.41 |
| 2020-11-18 | 3.39 | 3.25 | 3.32 | 3.29 | 44300.0 | 3.29 |
| 2020-11-17 | 3.4 | 3.31 | 3.36 | 3.33 | 93500.0 | 3.33 |
| 2020-11-16 | 3.57 | 3.35 | 3.57 | 3.4 | 74700.0 | 3.4 |
| 2020-11-13 | 3.51 | 3.33 | 3.44 | 3.42 | 221700.0 | 3.42 |
| 2020-11-12 | 3.44 | 3.26 | 3.26 | 3.36 | 65800.0 | 3.36 |
| 2020-11-11 | 3.6 | 3.19 | 3.46 | 3.21 | 116100.0 | 3.21 |
| 2020-11-10 | 3.6 | 3.47 | 3.51 | 3.49 | 62800.0 | 3.49 |
| 2020-11-09 | 3.79 | 3.4 | 3.79 | 3.49 | 139900.0 | 3.49 |
| 2020-11-06 | 3.72 | 3.57 | 3.7 | 3.65 | 57900.0 | 3.65 |
| 2020-11-05 | 3.73 | 3.4 | 3.45 | 3.63 | 149000.0 | 3.63 |
| 2020-11-04 | 3.44 | 3.37 | 3.43 | 3.37 | 59300.0 | 3.37 |
| 2020-11-03 | 3.5 | 3.22 | 3.22 | 3.34 | 113000.0 | 3.34 |
| 2020-11-02 | 3.33 | 3.15 | 3.33 | 3.22 | 71000.0 | 3.22 |
| 2020-10-30 | 3.39 | 3.09 | 3.39 | 3.11 | 121100.0 | 3.11 |
| 2020-10-29 | 3.3 | 3.15 | 3.26 | 3.28 | 55400.0 | 3.28 |
| 2020-10-28 | 3.34 | 3.13 | 3.29 | 3.16 | 120700.0 | 3.16 |
| 2020-10-27 | 3.38 | 3.3 | 3.32 | 3.38 | 27800.0 | 3.38 |
| 2020-10-26 | 3.56 | 3.31 | 3.56 | 3.35 | 63400.0 | 3.35 |
| 2020-10-23 | 3.44 | 3.32 | 3.35 | 3.4 | 41400.0 | 3.4 |
| 2020-10-22 | 3.4 | 3.25 | 3.38 | 3.35 | 54500.0 | 3.35 |
| 2020-10-21 | 3.38 | 3.26 | 3.26 | 3.38 | 86700.0 | 3.38 |
| 2020-10-20 | 3.32 | 3.21 | 3.32 | 3.21 | 86800.0 | 3.21 |
| 2020-10-19 | 3.44 | 3.21 | 3.44 | 3.26 | 58200.0 | 3.26 |
| 2020-10-16 | 3.44 | 3.34 | 3.44 | 3.35 | 61400.0 | 3.35 |
| 2020-10-15 | 3.45 | 3.31 | 3.44 | 3.4 | 158000.0 | 3.4 |
| 2020-10-14 | 3.54 | 3.41 | 3.44 | 3.43 | 102400.0 | 3.43 |
| 2020-10-13 | 3.44 | 3.32 | 3.42 | 3.44 | 66500.0 | 3.44 |
| 2020-10-12 | 3.46 | 3.35 | 3.39 | 3.41 | 36000.0 | 3.41 |
| 2020-10-09 | 3.37 | 3.25 | 3.37 | 3.29 | 76100.0 | 3.29 |
| 2020-10-08 | 3.26 | 3.21 | 3.25 | 3.22 | 64000.0 | 3.22 |
| 2020-10-07 | 3.3 | 3.2 | 3.25 | 3.22 | 46100.0 | 3.22 |
| 2020-10-06 | 3.36 | 3.21 | 3.22 | 3.27 | 58200.0 | 3.27 |
| 2020-10-05 | 3.39 | 3.28 | 3.31 | 3.3 | 26100.0 | 3.3 |
| 2020-10-02 | 3.38 | 3.3 | 3.36 | 3.33 | 28600.0 | 3.33 |
| 2020-10-01 | 3.38 | 3.3 | 3.32 | 3.36 | 34300.0 | 3.36 |
| 2020-09-30 | 3.4 | 3.28 | 3.39 | 3.34 | 23000.0 | 3.34 |
| 2020-09-29 | 3.42 | 3.28 | 3.42 | 3.35 | 80400.0 | 3.35 |
| 2020-09-28 | 3.38 | 3.26 | 3.26 | 3.28 | 46500.0 | 3.28 |
| 2020-09-25 | 3.42 | 3.27 | 3.41 | 3.32 | 55600.0 | 3.32 |
| 2020-09-24 | 3.33 | 3.06 | 3.06 | 3.3 | 73200.0 | 3.3 |
| 2020-09-23 | 3.36 | 3.06 | 3.35 | 3.09 | 213700.0 | 3.09 |
| 2020-09-22 | 3.44 | 3.34 | 3.44 | 3.38 | 109400.0 | 3.38 |
| 2020-09-21 | 3.51 | 3.37 | 3.47 | 3.4 | 71800.0 | 3.4 |
| 2020-09-18 | 3.64 | 3.46 | 3.47 | 3.51 | 200500.0 | 3.51 |
| 2020-09-17 | 3.46 | 3.35 | 3.4 | 3.42 | 40500.0 | 3.42 |
| 2020-09-16 | 3.52 | 3.43 | 3.49 | 3.45 | 48600.0 | 3.45 |
| 2020-09-15 | 3.55 | 3.39 | 3.49 | 3.46 | 186900.0 | 3.46 |
| 2020-09-14 | 3.52 | 3.41 | 3.46 | 3.48 | 149400.0 | 3.48 |
| 2020-09-11 | 3.46 | 3.4 | 3.4 | 3.43 | 152400.0 | 3.43 |
| 2020-09-10 | 3.55 | 3.4 | 3.5 | 3.4 | 797100.0 | 3.4 |
| 2020-09-09 | 3.78 | 3.42 | 3.42 | 3.77 | 57000.0 | 3.77 |
| 2020-09-08 | 3.74 | 3.57 | 3.7 | 3.69 | 48800.0 | 3.69 |
| 2020-09-04 | 3.86 | 3.71 | 3.86 | 3.82 | 40500.0 | 3.82 |
| 2020-09-03 | 3.85 | 3.69 | 3.69 | 3.8 | 67700.0 | 3.8 |
| 2020-09-02 | 3.76 | 3.6 | 3.75 | 3.76 | 162800.0 | 3.76 |
| 2020-09-01 | 3.99 | 3.61 | 3.85 | 3.64 | 168800.0 | 3.64 |
| 2020-08-31 | 3.85 | 3.62 | 3.75 | 3.83 | 70900.0 | 3.83 |
| 2020-08-28 | 3.7 | 3.56 | 3.6 | 3.57 | 89500.0 | 3.57 |
| 2020-08-27 | 3.79 | 3.5 | 3.79 | 3.53 | 71000.0 | 3.53 |
| 2020-08-26 | 3.64 | 3.48 | 3.53 | 3.5 | 46400.0 | 3.5 |
| 2020-08-25 | 3.53 | 3.34 | 3.34 | 3.45 | 80300.0 | 3.45 |
| 2020-08-24 | 3.61 | 3.32 | 3.52 | 3.37 | 98900.0 | 3.37 |
| 2020-08-21 | 3.77 | 3.5 | 3.77 | 3.5 | 51700.0 | 3.5 |
| 2020-08-20 | 3.66 | 3.56 | 3.61 | 3.56 | 86900.0 | 3.56 |
| 2020-08-19 | 3.94 | 3.6 | 3.94 | 3.7 | 118200.0 | 3.7 |
| 2020-08-18 | 3.96 | 3.83 | 3.95 | 3.83 | 112500.0 | 3.83 |
| 2020-08-17 | 3.96 | 3.74 | 3.95 | 3.84 | 143800.0 | 3.84 |
| 2020-08-14 | 3.97 | 3.74 | 3.97 | 3.76 | 200300.0 | 3.76 |
| 2020-08-13 | 4.02 | 3.73 | 3.78 | 3.93 | 117900.0 | 3.93 |
| 2020-08-12 | 3.82 | 3.51 | 3.56 | 3.78 | 83400.0 | 3.78 |
| 2020-08-11 | 3.64 | 3.3 | 3.61 | 3.63 | 117700.0 | 3.63 |
| 2020-08-10 | 3.9 | 3.66 | 3.66 | 3.73 | 70000.0 | 3.73 |
| 2020-08-07 | 3.88 | 3.61 | 3.8 | 3.76 | 103600.0 | 3.76 |
| 2020-08-06 | 4.03 | 3.66 | 3.95 | 3.84 | 116400.0 | 3.84 |
| 2020-08-05 | 4.3 | 3.91 | 4.3 | 3.94 | 132400.0 | 3.94 |
| 2020-08-04 | 4.49 | 4.02 | 4.49 | 4.06 | 181400.0 | 4.06 |
| 2020-08-03 | 4.69 | 4.32 | 4.48 | 4.5 | 77200.0 | 4.5 |
| 2020-07-31 | 5.5 | 4.13 | 4.55 | 4.19 | 183300.0 | 4.19 |