Integra Resources Corp. (IRV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.6900 | 0.6960 | 0.6680 | 0.6860 | 0.6860 | - |
| 02 May 2024 | 0.6880 | 0.7040 | 0.6880 | 0.6960 | 0.6960 | - |
| 30 Apr 2024 | 0.7240 | 0.7240 | 0.6900 | 0.6900 | 0.6900 | - |
| 29 Apr 2024 | 0.7560 | 0.7560 | 0.7460 | 0.7460 | 0.7460 | - |
| 26 Apr 2024 | 0.7440 | 0.7600 | 0.7440 | 0.7600 | 0.7600 | - |
| 25 Apr 2024 | 0.7600 | 0.7620 | 0.7480 | 0.7480 | 0.7480 | - |
| 24 Apr 2024 | 0.7720 | 0.7760 | 0.7600 | 0.7600 | 0.7600 | - |
| 23 Apr 2024 | 0.7620 | 0.7720 | 0.7540 | 0.7720 | 0.7720 | - |
| 22 Apr 2024 | 0.8100 | 0.8220 | 0.7680 | 0.7680 | 0.7680 | - |
| 19 Apr 2024 | 0.8040 | 0.8040 | 0.7860 | 0.8020 | 0.8020 | - |
| 18 Apr 2024 | 0.8080 | 0.8380 | 0.7680 | 0.7960 | 0.7960 | - |
| 17 Apr 2024 | 0.8160 | 0.8220 | 0.7520 | 0.7740 | 0.7740 | - |
| 16 Apr 2024 | 0.7840 | 0.8180 | 0.7500 | 0.8180 | 0.8180 | - |
| 15 Apr 2024 | 0.8140 | 0.8200 | 0.7640 | 0.7640 | 0.7640 | - |
| 12 Apr 2024 | 0.8520 | 0.8860 | 0.8080 | 0.8080 | 0.8080 | 4,235 |
| 11 Apr 2024 | 0.8080 | 0.8240 | 0.8000 | 0.8080 | 0.8080 | - |
| 10 Apr 2024 | 0.8200 | 0.8260 | 0.7680 | 0.8160 | 0.8160 | - |
| 09 Apr 2024 | 0.7800 | 0.8220 | 0.7800 | 0.7820 | 0.7820 | - |
| 08 Apr 2024 | 0.7660 | 0.7740 | 0.7520 | 0.7620 | 0.7620 | - |
| 05 Apr 2024 | 0.7360 | 0.7560 | 0.7260 | 0.7560 | 0.7560 | 6,000 |
| 04 Apr 2024 | 0.7360 | 0.7360 | 0.7180 | 0.7240 | 0.7240 | - |
| 03 Apr 2024 | 0.6580 | 0.6940 | 0.6580 | 0.6940 | 0.6940 | - |
| 02 Apr 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | - |
| 28 Mar 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 3,500 |
| 27 Mar 2024 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 320 |
| 26 Mar 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | - |
| 25 Mar 2024 | 0.6350 | 0.6350 | 0.6150 | 0.6250 | 0.6250 | 200 |
| 22 Mar 2024 | 0.6500 | 0.6950 | 0.6365 | 0.6370 | 0.6370 | - |
| 21 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 20 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 19 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 18 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 15 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 14 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 13 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 12 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 11 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 08 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 07 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 06 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 05 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 04 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 01 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 29 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 28 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 27 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 26 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 23 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 22 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 21 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 20 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 19 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 16 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 15 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 14 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 13 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 12 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 09 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 08 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 07 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 06 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 05 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 02 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 01 Feb 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 31 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 30 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 29 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 26 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 25 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 24 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 23 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 22 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 19 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 18 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 17 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 16 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 15 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 12 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 11 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 10 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 09 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 08 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 05 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 04 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 03 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 02 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 29 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 28 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 27 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 22 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 21 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 20 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 19 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 18 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 15 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 14 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 13 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 12 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 11 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 08 Dec 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.