UK markets close in 2 hours 54 minutes

Integra Resources Corp. (IRV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.6880-0.0020 (-0.29%)
As of 08:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.68800.68800.68800.68800.68801,300
08 May 20240.69000.69000.69000.69000.6900-
07 May 20240.71000.71000.71000.71000.7100-
06 May 20240.69800.69800.69800.69800.6980-
03 May 20240.69000.69000.69000.69000.6900-
02 May 20240.68800.69600.68800.69600.6960-
30 Apr 20240.72600.72600.72600.72600.7260-
29 Apr 20240.75800.75800.75800.75800.7580-
26 Apr 20240.74600.74600.74600.74600.7460-
25 Apr 20240.76000.76000.76000.76000.7600-
24 Apr 20240.77200.77200.76000.76000.7600-
23 Apr 20240.76600.76600.76600.76600.7660-
22 Apr 20240.81200.82400.81200.82400.82401,300
19 Apr 20240.80600.80600.80600.80600.8060-
18 Apr 20240.81000.81000.81000.81000.8100-
17 Apr 20240.81800.81800.81800.81800.8180-
16 Apr 20240.78600.78600.78600.78600.7860-
15 Apr 20240.81600.82000.81600.82000.820080
12 Apr 20240.85600.86600.85600.86600.8660-
11 Apr 20240.80800.80800.80800.80800.8080-
10 Apr 20240.82200.82200.82200.82200.8220-
09 Apr 20240.78200.80400.78200.80400.8040-
08 Apr 20240.76800.77000.76800.77000.7700-
05 Apr 20240.73800.73800.73800.73800.7380-
04 Apr 20240.73000.73000.72400.72400.7240-
03 Apr 20240.66000.66000.66000.66000.6600-
02 Apr 20240.67000.67000.67000.67000.6700160
28 Mar 20240.65000.65000.65000.65000.6500-
27 Mar 20240.63000.63500.63000.63500.6350-
26 Mar 20240.62000.62000.62000.62000.6200-
25 Mar 20240.63000.63000.63000.63000.6300180
22 Mar 20240.65000.65000.65000.65000.65002,200
21 Mar 20240.65000.65000.65000.65000.6500-
20 Mar 20240.66000.66000.66000.66000.6600-
19 Mar 20240.66000.66500.66000.66500.6650-
18 Mar 20240.69500.69500.69500.69500.6950-
15 Mar 20240.70500.70500.70500.70500.7050-
14 Mar 20240.71000.71000.71000.71000.7100-
13 Mar 20240.70000.70000.70000.70000.7000-
12 Mar 20240.72500.72500.72500.72500.7250-
11 Mar 20240.73000.74000.73000.74000.74003,000
08 Mar 20240.64000.64000.64000.64000.6400-
07 Mar 20240.62000.62000.62000.62000.620080
06 Mar 20240.61000.64500.60000.64500.64501,634
05 Mar 20240.69000.69000.69000.69000.6900-
04 Mar 20240.64000.64000.64000.64000.6400-
01 Mar 20240.64000.64000.64000.64000.6400-
29 Feb 20240.63500.63500.63500.63500.6350-
28 Feb 20240.64000.64000.64000.64000.6400-
27 Feb 20240.63500.66500.62000.66500.665022,600
26 Feb 20240.65500.65500.65000.65500.65505,000
23 Feb 20240.66500.66500.65500.65500.65501,000
22 Feb 20240.69000.69000.67000.67000.67008,500
21 Feb 20240.73000.73000.73000.73000.7300-
20 Feb 20240.72000.76000.72000.73500.73506,000
19 Feb 20240.76000.76000.76000.76000.7600180
16 Feb 20240.69000.75500.69000.75500.7550200
15 Feb 20240.69500.72500.69500.72500.7250500
14 Feb 20240.70000.72000.69500.72000.720011,295
13 Feb 20240.73000.78000.73000.78000.78005,000
12 Feb 20240.72000.72500.72000.72500.7250-
09 Feb 20240.73500.73500.73500.73500.7350-
08 Feb 20240.77500.77500.75000.75000.75005,000
07 Feb 20240.77000.77000.75000.75000.75003,000
06 Feb 20240.77500.78000.77500.78000.7800-
05 Feb 20240.79000.82500.79000.82500.825010,000
02 Feb 20240.78000.78000.78000.78000.7800-
01 Feb 20240.77500.77500.77500.77500.7750-
31 Jan 20240.78500.79500.78000.79500.7950390
30 Jan 20240.79000.81000.79000.81000.81002,000
29 Jan 20240.76000.76000.76000.76000.7600-
26 Jan 20240.77000.77000.77000.77000.7700-
25 Jan 20240.78000.78000.78000.78000.7800-
24 Jan 20240.78500.78500.78500.78500.7850-
23 Jan 20240.75500.75500.75500.75500.7550-
22 Jan 20240.75500.75500.75500.75500.7550-
19 Jan 20240.71500.74500.71500.74500.7450600
18 Jan 20240.73000.73000.73000.73000.7300-
17 Jan 20240.80500.80500.78000.78000.78004,350
16 Jan 20240.83500.83500.83500.83500.8350-
15 Jan 20240.83500.83500.83500.83500.8350-
12 Jan 20240.81500.83500.81500.83500.8350-
11 Jan 20240.82500.82500.82500.82500.8250-
10 Jan 20240.85000.85000.83500.83500.8350-
09 Jan 20240.87500.89500.87500.89500.89502,020
08 Jan 20240.88500.89500.88500.89500.8950-
05 Jan 20240.92000.92000.92000.92000.9200-
04 Jan 20240.92000.92000.92000.92000.9200-
03 Jan 20240.91500.91500.91500.91500.9150-
02 Jan 20240.95500.98500.95500.98500.9850500
29 Dec 20230.94500.94500.94500.94500.9450-
28 Dec 20230.95500.96000.95500.96000.9600640
27 Dec 20231.01001.01001.01001.01001.0100-
22 Dec 20230.91500.91500.91500.91500.9150-
21 Dec 20230.91500.93500.91500.93500.93503,000
20 Dec 20230.92500.92500.92500.92500.9250-
19 Dec 20230.93000.93000.93000.93000.9300-
18 Dec 20230.89000.89000.89000.89000.8900-
15 Dec 20230.84500.84500.84500.84500.8450-
14 Dec 20230.77500.83500.77500.83500.8350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...