Integra Resources Corp Historical Data - IRV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Integra Resources Corp (IRV)
Integra Resources Corp (IRV) Historical

Integra Resources Corp (IRV)

1.145

0.065

( 6.02% )

Updated: 22:00:08

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-2.13675213675	1.17	1.225	1.065	17086	1.14699846	DE
4	0.255	28.6516853933	0.89	1.24	0.888	18578	1.08197258	DE
12	0.289	33.761682243	0.856	1.24	0.752	14951	0.95508146	DE
26	0.297	35.0235849057	0.848	1.28	0.752	10535	0.95768016	DE
52	0.49	74.8091603053	0.655	1.28	0.595	10606	0.86579352	DE
156	0.265	30.1136363636	0.88	1.28	0.595	8813	0.84831503	DE
260	0.265	30.1136363636	0.88	1.28	0.595	8813	0.84831503	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740173220	1.08	-0.08	-6.90	1.12	1.12	1.075	6373
1740086820	1.1599999	0.02	1.75	1.155	1.1599999	1.065	13332
1740000420	1.1399999	-0.02	-1.72	1.17	1.225	1.1399999	25545
1739914020	1.1599999	0.01	1.31	1.145	1.165	1.1399999	34182
1739827620	1.145	0.01	0.88	1.17	1.17	1.145	6000
1739568420	1.135	-0.05	-3.81	1.24	1.24	1.135	3504
1739482020	1.18	0.01	0.85	1.195	1.22	1.155	35170
1739395620	1.17	0.07	6.36	1.09	1.17	1.09	17542
1739309220	1.1	-0.04	-3.51	1.11	1.12	1.07	19678
1739222820	1.1399999	0.05	5.07	1.11	1.2	1.06	7487
1738963620	1.085	-0.02	-1.36	1.065	1.115	1.065	31470
1738877220	1.1	0.01	0.46	1.095	1.105	1.08	10811
1738790820	1.095	0.07	6.83	1.085	1.095	1.05	7797
1738704420	1.0249999	-0.02	-1.44	1.0249999	1.08	1.0149999	55333
1738618020	1.04	0.02	1.46	1.05	1.05	1.0149999	14032
1738358820	1.0249999	0.01	0.99	0.972	1.04	0.972	2186
1738272420	1.0149999	0.02	1.70	0.992	1.04	0.992	17003
1738186020	0.998	0.02	2.04	0.978	1.0149999	0.946	34242
1738099620	0.978	0.072	7.95	0.918	0.978	0.888	16980
1738013220	0.906	0.01	1.12	0.89	0.922	0.888	12890
1737754020	0.896	0.016	1.82	0.876	0.938	0.876	15883
1737667620	0.88	0.08	10.00	0.882	0.928	0.862	19401
1737581220	0.8	0.016	2.04	0.772	0.8	0.772	24990
1737494820	0.784	0.024	3.16	0.776	0.784	0.774	14458
1737408420	0.76	-0.02	-2.56	0.756	0.774	0.752	28148
1737149220	0.78	-0.022	-2.74	0.76	0.792	0.76	17887
1737062820	0.802	0.002	0.25	0.778	0.802	0.774	1362
1736976420	0.8	-0.01	-1.23	0.8	0.8	0.772	17133
1736890020	0.81	-0.01	-1.22	0.802	0.81	0.802	3993
1736803620	0.8199999	-0.036	-4.21	0.83	0.83	0.8199999	12600
1736544420	0.856	0.012	1.42	0.846	0.878	0.828	18700
1736458020	0.844	-0.012	-1.40	0.846	0.85	0.844	6405
1736371620	0.856	0.01	1.18	0.896	0.896	0.856	24387
1736285220	0.846	-0.018	-2.08	0.846	0.878	0.846	3700
1736198820	0.864	0.008	0.93	0.878	0.882	0.864	12591
1735939620	0.856	-0.034	-3.82	0.896	0.896	0.856	7352
1735853220	0.89	0.03	3.49	0.86	0.89	0.844	5263
1735594020	0.86	-0.012	-1.38	0.86	0.866	0.86	5882
1735334820	0.872	0	0.00	0.834	0.876	0.8219999	26215
1734989220	0.872	0.022	2.59	0.852	0.898	0.852	13862
1734730020	0.85	-0.01	-1.16	0.828	0.872	0.826	5036
1734643620	0.86	0.032	3.86	0.8219999	0.86	0.8219999	3700
1734557220	0.828	-0.06	-6.76	0.9	0.914	0.828	24302
1734470820	0.888	0.028	3.26	0.878	0.922	0.85	21186
1734384420	0.86	-0.044	-4.87	0.88	0.88	0.86	29270
1734125220	0.904	-0.026	-2.80	0.922	0.948	0.904	3368
1734038820	0.93	0.002	0.22	0.928	0.948	0.928	28671
1733952420	0.928	0.006	0.65	0.924	0.928	0.924	1236
1733866020	0.922	-0.032	-3.35	0.922	0.942	0.894	6913
1733779620	0.954	0.06	6.71	0.86	0.954	0.86	8270
1733520420	0.894	0.052	6.18	0.846	0.894	0.842	5495
1733434020	0.842	-0.014	-1.64	0.842	0.864	0.842	16361
1733347620	0.856	0.004	0.47	0.852	0.856	0.84	5822
1733261220	0.852	-0.024	-2.74	0.834	0.89	0.834	7640
1733174820	0.876	0.022	2.58	0.856	0.914	0.856	3246
1732915620	0.854	-0.03	-3.39	0.868	0.872	0.84	6009
1732829220	0.884	0.04	4.74	0.842	0.884	0.84	993
1732742820	0.844	-0.024	-2.76	0.852	0.92	0.834	8702
1732656420	0.868	0.026	3.09	0.85	0.868	0.844	3236
1732570020	0.842	-0.038	-4.32	0.872	0.902	0.842	25675

Integra Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions