Frankfurt - Delayed Quote EUR

Integra Resources Corp. (IRV.F)

1.4500
+0.0300
+(2.11%)
As of 8:01:30 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 20251.45001.45001.45001.45001.45001,200
May 27, 20251.39501.42001.39501.42001.42001,200
May 26, 20251.46501.51001.46501.51001.51001,000
May 23, 20251.31001.36501.31001.36501.3650-
May 22, 20251.35001.35001.35001.35001.3500-
May 21, 20251.35001.45001.35001.36501.3650800
May 20, 20251.44501.49001.43001.49001.49002,500
May 19, 20251.29001.29001.29001.29001.2900-
May 16, 20251.29001.29501.29001.29501.2950-
May 15, 20251.36001.36001.36001.36001.3600-
May 14, 20251.41001.41001.41001.41001.4100-
May 13, 20251.41001.41001.40501.40501.4050399
May 12, 20251.51001.51001.40001.46501.4650982
May 9, 20251.51001.51001.48501.48501.4850-
May 8, 20251.57001.57001.57001.57001.5700-
May 7, 20251.63001.63001.63001.63001.6300-
May 6, 20251.48001.69501.48001.69501.6950299
May 5, 20251.44501.51501.44501.47001.47001,253
May 2, 20251.47001.47001.47001.47001.4700-
Apr 30, 20251.47001.47001.47001.47001.4700-
Apr 29, 20251.52001.52001.52001.52001.5200-
Apr 28, 20251.48501.54501.48501.54501.54501,000
Apr 25, 20251.53001.53001.53001.53001.5300-
Apr 24, 20251.44001.44001.44001.44001.4400-
Apr 23, 20251.48001.49501.44001.44501.445029,500
Apr 22, 20251.63001.68501.63001.68501.68502,000
Apr 17, 20251.50501.56501.45001.49001.49002,934
Apr 16, 20251.50001.61001.50001.61001.61001,500
Apr 15, 20251.47501.48001.47501.48001.4800-
Apr 14, 20251.37001.50001.37001.45001.45003,000
Apr 11, 20251.16501.16501.16001.16001.1600-
Apr 10, 20251.11001.11501.11001.11501.1150-
Apr 9, 20251.00001.00001.00001.00001.0000-
Apr 8, 20250.99000.99000.99000.99000.9900-
Apr 7, 20251.02501.08000.97601.08001.08005,767
Apr 4, 20251.05001.05001.02001.02001.0200500
Apr 3, 20251.09001.09001.05001.05001.0500500
Apr 2, 20251.10001.10001.09501.09501.0950-
Apr 1, 20251.11501.11501.11501.11501.1150-
Mar 31, 20251.13001.17501.13001.17501.17501,200
Mar 28, 20251.21001.23501.21001.23501.2350888
Mar 27, 20251.19501.19501.19501.19501.1950-
Mar 26, 20251.20001.20001.20001.20001.2000-
Mar 25, 20251.12001.12001.12001.12001.1200-
Mar 24, 20251.10001.10001.10001.10001.1000-
Mar 21, 20251.11001.11001.11001.11001.1100-
Mar 20, 20251.10001.10501.10001.10001.1000509
Mar 19, 20251.11501.12001.09501.09501.095015
Mar 18, 20251.14501.17501.14501.15001.1500856
Mar 17, 20251.10501.10501.05001.05001.05006,186
Mar 14, 20251.13001.13001.11001.11001.11001,050
Mar 13, 20251.04501.04501.04501.04501.0450-
Mar 12, 20250.96601.03000.96601.03001.0300480
Mar 11, 20250.95000.95000.95000.95000.9500-
Mar 10, 20250.97600.97600.97600.97600.9760-
Mar 7, 20250.97200.97200.97200.97200.9720-
Mar 6, 20250.98800.98800.98800.98800.9880-
Mar 5, 20250.96200.96200.96200.96200.9620-
Mar 4, 20250.99000.99000.99000.99000.9900-
Mar 3, 20251.02001.02001.02001.02001.0200-
Feb 28, 20251.00001.06001.00001.06001.0600500
Feb 27, 20251.05001.05001.03001.03001.0300-
Feb 26, 20251.02001.04501.02001.04501.0450-
Feb 25, 20251.04001.04001.04001.04001.0400-
Feb 24, 20251.06501.06501.06501.06501.0650-
Feb 21, 20251.12001.12001.12001.12001.1200-
Feb 20, 20251.10501.10501.10501.10501.1050-
Feb 19, 20251.17001.17001.16001.16001.16003,500
Feb 18, 20251.16001.22001.16001.22001.22002,200
Feb 17, 20251.10501.21501.10501.21501.21508,300
Feb 14, 20251.20001.22501.13501.13501.13508,100
Feb 13, 20251.19001.19501.18501.18501.18505,000
Feb 12, 20251.10001.10001.10001.10001.1000-
Feb 11, 20251.12001.15001.11001.15001.15005,000
Feb 10, 20251.06001.17001.06001.17001.17002,068
Feb 7, 20251.07501.11501.07501.11501.11501,000
Feb 6, 20251.08001.13501.08001.13501.13503,500
Feb 5, 20251.05501.05501.05501.05501.0550-
Feb 4, 20251.02501.02501.02501.02501.0250-
Feb 3, 20251.02001.02501.01501.01501.01502,679
Jan 31, 20250.98200.98200.98200.98200.9820-
Jan 30, 20251.00501.05001.00501.05001.05002,200
Jan 29, 20250.94600.99200.94600.99200.99206,850
Jan 28, 20250.89800.89800.89800.89800.8980-
Jan 27, 20250.89600.89600.89600.89600.8960-
Jan 24, 20250.87400.89200.87400.89200.89201,200
Jan 23, 20250.88000.92200.88000.92200.92202,500
Jan 22, 20250.77200.77200.77200.77200.7720-
Jan 21, 20250.75800.75800.75800.75800.758023
Jan 20, 20250.77000.77000.76000.76000.76003,512
Jan 17, 20250.77200.77200.77000.77000.7700467
Jan 16, 20250.78200.78200.78200.78200.7820-
Jan 15, 20250.79400.79400.79400.79400.7940-
Jan 14, 20250.80200.80200.80200.80200.8020-
Jan 13, 20250.83600.83600.79600.79600.7960-
Jan 10, 20250.82800.82800.82800.82800.8280-
Jan 9, 20250.84800.84800.83800.83800.83803,000
Jan 8, 20250.88000.88000.88000.88000.8800-
Jan 7, 20250.84800.84800.84800.84800.8480-
Jan 6, 20250.85800.85800.85800.85800.8580-
Jan 3, 20250.86000.86000.86000.86000.8600-
Jan 2, 20250.83800.83800.83800.83800.8380-
Dec 30, 20240.84800.84800.84800.84800.8480-
Dec 27, 20240.84000.84600.82400.82400.8240191
Dec 23, 20240.85400.88400.85400.88400.88402,965
Dec 20, 20240.83400.83400.83200.83200.8320-
Dec 19, 20240.82800.87200.82400.86200.8620291
Dec 18, 20240.86800.87000.86800.87000.87002,000
Dec 17, 20240.88400.88600.88400.88600.886022
Dec 16, 20240.87800.87800.87800.87800.8780-
Dec 13, 20240.91800.92000.91800.92000.9200160
Dec 12, 20240.93400.93400.93000.93000.930044
Dec 11, 20240.93200.93200.93200.93200.9320-
Dec 10, 20240.88600.91600.88600.91600.91601,413
Dec 9, 20240.86800.87600.86800.87600.876046
Dec 6, 20240.85200.85200.85200.85200.8520-
Dec 5, 20240.84200.84800.84200.84800.8480191
Dec 4, 20240.84800.84800.84800.84800.8480-
Dec 3, 20240.85800.85800.84600.84600.8460588
Dec 2, 20240.84400.88200.84400.88200.88201,988
Nov 29, 20240.83800.83800.83800.83800.83802,520
Nov 28, 20240.83800.85200.83800.85200.8520485
Nov 27, 20240.85400.85400.85200.85200.8520-
Nov 26, 20240.84200.84200.83800.84000.840082
Nov 25, 20240.87400.87400.87400.87400.87401
Nov 22, 20240.87600.91800.87200.87200.8720429
Nov 21, 20240.90600.90600.88400.88400.884013
Nov 20, 20240.90200.90200.90200.90200.9020-
Nov 19, 20240.91800.91800.88800.88800.8880-
Nov 18, 20240.85400.85600.85400.85600.8560544
Nov 15, 20240.83800.86400.83800.85600.8560120
Nov 14, 20240.86800.86800.84400.84400.8440-
Nov 13, 20240.92000.92000.86800.86800.8680-
Nov 12, 20240.92600.92600.88800.88800.8880900
Nov 11, 20240.94000.94000.94000.94000.9400-
Nov 8, 20240.99400.99400.99400.99400.9940-
Nov 7, 20240.98000.98000.97800.97800.9780-
Nov 6, 20240.98800.98800.98800.98800.9880-
Nov 5, 20240.97800.97800.97800.97800.9780-
Nov 4, 20241.00501.02501.00501.00501.0050546
Nov 1, 20241.01501.04501.01501.04501.04502,200
Oct 31, 20241.06501.06501.03501.03501.0350-
Oct 30, 20241.13001.13001.06501.06501.0650-
Oct 29, 20241.11501.16501.11001.11001.110010,000
Oct 28, 20241.10501.11001.08501.08501.0850-
Oct 25, 20241.09001.09001.09001.09001.0900-
Oct 24, 20241.13501.13501.13501.13501.1350-
Oct 23, 20241.13001.13001.13001.13001.1300-
Oct 22, 20241.00001.00001.00001.00001.0000-
Oct 21, 20241.00501.02001.00501.02001.0200800
Oct 18, 20240.95400.98200.95400.98200.98201,100
Oct 17, 20240.91000.91000.91000.91000.9100-
Oct 16, 20240.91200.91200.91200.91200.9120972
Oct 15, 20240.92400.92400.92400.92400.9240-
Oct 14, 20240.89600.89600.89600.89600.8960-
Oct 11, 20240.89000.89000.89000.89000.8900-
Oct 10, 20240.84200.84200.84200.84200.8420-
Oct 9, 20240.85800.85800.85800.85800.8580-
Oct 8, 20240.87000.87000.87000.87000.8700-
Oct 7, 20240.90800.90800.87400.87400.8740273
Oct 4, 20240.87800.87800.87800.87800.8780-
Oct 3, 20240.89000.89000.89000.89000.8900-
Oct 2, 20240.87400.87400.87400.87400.8740-
Oct 1, 20240.86600.86600.86600.86600.8660-
Sep 30, 20240.85200.85200.83600.83600.8360-
Sep 27, 20240.90000.90000.90000.90000.9000-
Sep 26, 20240.89200.89200.89200.89200.8920-
Sep 25, 20240.87400.87400.87000.87000.8700-
Sep 24, 20240.85200.85200.85200.85200.8520-
Sep 23, 20240.83800.83800.83800.83800.8380-
Sep 20, 20240.83800.83800.83800.83800.8380-
Sep 19, 20240.81200.87400.81200.87400.8740239
Sep 18, 20240.83000.83000.83000.83000.8300-
Sep 17, 20240.85000.85000.85000.85000.8500-
Sep 16, 20240.84000.84200.84000.84200.8420-
Sep 13, 20240.84800.84800.84800.84800.8480-
Sep 12, 20240.79800.80000.79800.80000.80002,400
Sep 11, 20240.78600.78600.78600.78600.7860-
Sep 10, 20240.78000.78000.78000.78000.7800-
Sep 9, 20240.79800.79800.79800.79800.7980-
Sep 6, 20240.83400.83400.83400.83400.8340-
Sep 5, 20240.81600.81600.81600.81600.8160-
Sep 4, 20240.81000.81000.81000.81000.8100-
Sep 3, 20240.85200.85200.85200.85200.8520-
Sep 2, 20240.85000.85000.85000.85000.8500-
Aug 30, 20240.85600.85600.85600.85600.8560-
Aug 29, 20240.84000.84400.84000.84400.8440-
Aug 28, 20240.86400.86400.86400.86400.8640-
Aug 27, 20240.87200.87200.84200.84200.8420-
Aug 26, 20240.85600.88400.85600.88400.88404,000
Aug 23, 20240.83400.83400.83400.83400.8340-
Aug 22, 20240.84000.84200.84000.84200.84205,000
Aug 21, 20240.83400.83400.83400.83400.8340-
Aug 20, 20240.85000.85000.85000.85000.8500-
Aug 19, 20240.82600.82600.82600.82600.8260-
Aug 16, 20240.79200.79200.79200.79200.7920-
Aug 15, 20240.75400.75400.75400.75400.7540-
Aug 14, 20240.78600.78600.78600.78600.7860-
Aug 13, 20240.78800.78800.77000.77000.77002,600
Aug 12, 20240.73400.73400.73400.73400.7340-
Aug 9, 20240.73400.73400.73400.73400.7340-
Aug 8, 20240.72400.72400.72400.72400.7240-
Aug 7, 20240.72600.72800.72600.72800.7280-
Aug 6, 20240.74400.74400.74400.74400.7440-
Aug 5, 20240.78000.78000.72000.76000.76006,000
Aug 2, 20240.81000.81000.81000.81000.8100-
Aug 1, 20240.84200.85200.84200.85200.85201,000
Jul 31, 20240.83600.83600.83600.83600.8360-
Jul 30, 20240.81400.85600.81400.85600.856010,000
Jul 29, 20240.97800.97800.97800.97800.9780-
Jul 26, 20240.91600.91600.91600.91600.9160-
Jul 25, 20240.95200.95200.95200.95200.9520-
Jul 24, 20240.94400.94400.94400.94400.9440-
Jul 23, 20240.91400.91400.91400.91400.9140-
Jul 22, 20240.89200.89200.89200.89200.8920-
Jul 19, 20240.89600.89600.88200.88200.8820-
Jul 18, 20240.93600.93800.93600.93800.9380-
Jul 17, 20240.98600.98600.98600.98600.9860-
Jul 16, 20240.91400.91400.91200.91200.91201,000
Jul 15, 20240.92200.92200.92200.92200.9220-
Jul 12, 20240.87400.87400.87200.87200.8720-
Jul 11, 20240.85800.85800.85800.85800.8580-
Jul 10, 20240.81800.81800.81800.81800.8180200
Jul 9, 20240.80800.80800.80800.80800.8080-
Jul 8, 20240.84000.84400.84000.84400.8440-
Jul 5, 20240.87400.87400.87000.87000.8700-
Jul 4, 20240.84800.84800.84800.84800.8480-
Jul 3, 20240.84000.84000.84000.84000.8400-
Jul 2, 20240.83800.83800.83800.83800.8380-
Jul 1, 20240.84200.84200.84200.84200.8420-
Jun 28, 20240.82200.82200.82200.82200.8220-
Jun 27, 20240.80800.80800.80800.80800.8080-
Jun 26, 20240.81800.81800.81800.81800.8180-
Jun 25, 20240.87200.87200.87200.87200.8720-
Jun 24, 20240.89200.89200.89200.89200.8920-
Jun 21, 20240.94600.94600.92200.92200.9220-
Jun 20, 20240.88200.88200.88200.88200.8820-
Jun 19, 20240.89800.89800.89800.89800.8980-
Jun 18, 20240.85600.85600.85600.85600.8560-
Jun 17, 20240.84200.84200.84200.84200.8420-
Jun 14, 20240.82800.82800.82800.82800.8280-
Jun 13, 20240.85000.85000.85000.85000.8500-
Jun 12, 20240.85000.85000.85000.85000.8500-
Jun 11, 20240.83400.83400.83400.83400.8340-
Jun 10, 20240.81600.81800.81600.81800.8180-
Jun 7, 20240.83800.83800.83800.83800.8380-
Jun 6, 20240.81400.86800.81400.86800.86804,800
Jun 5, 20240.75800.75800.75800.75800.7580-
Jun 4, 20240.79600.79600.79600.79600.7960-
Jun 3, 20240.82000.82000.82000.82000.8200-
May 31, 20240.82000.82000.82000.82000.8200-
May 30, 20240.81400.81400.81000.81000.8100-
May 29, 20240.86800.86800.83400.86400.86401,642
May 28, 20240.80800.80800.80800.80800.8080-

Related Tickers

EQTY.V Equity Metals Corporation
0.2350
-6.00%
 
SLVR.V Silver Tiger Metals Inc.
0.3600
+2.86%
 
TFPM Triple Flag Precious Metals Corp.
21.60
+0.19%
 
PLG Platinum Group Metals Ltd.
1.4500
-0.68%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.