Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Resources Corp. Common Shares (NY: ITRG )

1.050 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 1.050 1.070 1.040 1.050 386,984 +0.02(+1.45%)
Jan 30, 2025 1.070 1.070 1.010 1.035 700,341 -0.03(-2.36%)
Jan 29, 2025 1.060 1.068 1.020 1.060 646,574 +0.05(+4.95%)
Jan 28, 2025 0.9400 1.030 0.9348 1.010 390,341 +0.06(+5.98%)
Jan 27, 2025 0.9600 0.9650 0.9200 0.9530 363,172 +0.00(+0.32%)
Jan 24, 2025 0.9600 0.9800 0.9399 0.9500 700,045 +0.02(+2.15%)
Jan 23, 2025 0.8850 0.9647 0.8850 0.9300 1,673,234 +0.10(+12.29%)
Jan 22, 2025 0.8200 0.8351 0.8200 0.8282 421,825 +0.00(+0.51%)
Jan 21, 2025 0.8000 0.8432 0.7900 0.8240 608,941 +0.03(+3.23%)
Jan 17, 2025 0.8000 0.8099 0.7912 0.7982 247,482 -0.00(-0.35%)
Jan 16, 2025 0.8200 0.8276 0.8000 0.8010 256,347 -0.02(-2.32%)
Jan 15, 2025 0.8268 0.8379 0.8000 0.8200 343,313 -0.00(-0.12%)
Jan 14, 2025 0.8200 0.8490 0.8200 0.8210 129,510 -0.01(-1.52%)
Jan 13, 2025 0.8600 0.8700 0.8200 0.8337 317,816 -0.04(-4.15%)
Jan 10, 2025 0.8886 0.8886 0.8500 0.8698 426,217 -0.01(-1.58%)
Jan 08, 2025 0.9000 0.9000 0.8802 0.8838 159,898 -0.00(-0.14%)
Jan 07, 2025 0.8884 0.9099 0.8810 0.8850 236,589 -0.01(-0.94%)
Jan 06, 2025 0.9000 0.9286 0.8826 0.8934 485,153 -0.01(-0.72%)
Jan 03, 2025 0.8805 0.9098 0.8800 0.8999 120,328 -0.00(-0.01%)
Jan 02, 2025 0.8800 0.9100 0.8800 0.9000 170,598 +0.03(+3.46%)
Dec 31, 2024 0.8699 0 +0.00(+0.00%)
Dec 30, 2024 0.8800 0.9100 0.8600 0.8699 238,229 -0.01(-1.44%)
Dec 27, 2024 0.9090 0.9130 0.8725 0.8826 116,764 -0.01(-0.83%)
Dec 26, 2024 0.8700 0.9104 0.8683 0.8900 92,678 -0.01(-1.10%)
Dec 24, 2024 0.8878 0.8999 0.8711 0.8999 55,983 +0.02(+1.73%)
Dec 23, 2024 0.9003 0.9100 0.8700 0.8846 148,463 -0.02(-1.74%)
Dec 20, 2024 0.8800 0.9200 0.8760 0.9003 259,929 +0.03(+3.23%)
Dec 19, 2024 0.8616 0.9100 0.8611 0.8721 266,401 -0.00(-0.41%)
Dec 18, 2024 0.9300 0.9300 0.8513 0.8757 487,265 -0.05(-5.05%)
Dec 17, 2024 0.9290 0.9300 0.8971 0.9223 212,691 -0.02(-2.27%)
Dec 16, 2024 0.9344 0.9437 0.9100 0.9437 197,856 +0.00(+0.40%)
Dec 13, 2024 0.9700 0.9700 0.9200 0.9399 346,089 -0.04(-3.81%)
Dec 12, 2024 0.9930 1.010 0.9702 0.9771 279,776 -0.02(-2.29%)
Dec 11, 2024 1.000 1.010 0.9800 1.000 264,209 +0.01(+0.51%)
Dec 10, 2024 0.9900 0.9950 0.9600 0.9949 313,865 +0.02(+2.30%)
Dec 09, 2024 0.9695 1.010 0.9450 0.9725 416,263 +0.04(+4.57%)
Dec 06, 2024 0.9249 0.9349 0.8900 0.9300 489,096 +0.01(+1.42%)
Dec 05, 2024 0.9100 0.9300 0.8820 0.9170 795,394 +0.02(+2.57%)
Dec 04, 2024 0.8950 0.9182 0.8888 0.8940 307,739 -0.01(-1.00%)
Dec 03, 2024 0.9485 0.9485 0.8950 0.9030 388,920 -0.01(-1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.