ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Integra Resources Corp (TSV:ITR)

5.520 -0.120 (-2.13%)
Streaming Delayed Price Updated: 10:19 AM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 17, 2025 5.600 5.810 5.550 5.640 316,486 +0.16(+2.92%)
Dec 16, 2025 5.860 5.930 5.480 5.480 790,335 -0.38(-6.48%)
Dec 15, 2025 5.990 6.000 5.740 5.860 349,884 -0.08(-1.35%)
Dec 12, 2025 5.840 5.980 5.650 5.940 705,910 +0.22(+3.85%)
Dec 11, 2025 5.450 5.790 5.360 5.720 526,250 +0.32(+5.93%)
Dec 10, 2025 5.400 5.420 5.180 5.400 225,630 -0.06(-1.10%)
Dec 09, 2025 5.130 5.520 5.130 5.460 530,087 +0.27(+5.20%)
Dec 08, 2025 5.190 5.380 5.090 5.190 339,473 +0.07(+1.37%)
Dec 05, 2025 5.090 5.250 5.040 5.120 394,604 +0.03(+0.59%)
Dec 04, 2025 5.000 5.090 4.920 5.090 231,418 +0.07(+1.39%)
Dec 03, 2025 5.150 5.230 5.020 5.020 294,769 -0.16(-3.09%)
Dec 02, 2025 5.230 5.230 5.020 5.180 313,869 -0.08(-1.52%)
Dec 01, 2025 5.000 5.290 4.990 5.260 493,970 +0.39(+8.01%)
Nov 28, 2025 4.700 4.900 4.690 4.870 320,724 +0.24(+5.18%)
Nov 27, 2025 4.700 4.740 4.580 4.630 65,396 -0.05(-1.07%)
Nov 26, 2025 4.450 4.680 4.450 4.680 374,478 +0.33(+7.59%)
Nov 25, 2025 4.350 4.530 4.330 4.350 1,571,137 +0.01(+0.23%)
Nov 24, 2025 4.100 4.350 4.100 4.340 385,658 +0.35(+8.77%)
Nov 21, 2025 3.880 4.120 3.860 3.990 311,342 +0.11(+2.84%)
Nov 20, 2025 4.150 4.250 3.880 3.880 225,276 -0.27(-6.51%)
Nov 19, 2025 4.210 4.370 4.110 4.150 272,897 +0.01(+0.24%)
Nov 18, 2025 4.140 4.260 4.050 4.140 190,617 +0.04(+0.98%)
Nov 17, 2025 4.100 4.300 4.020 4.100 449,885 +0.00(+0.00%)
Nov 14, 2025 4.100 4.190 3.970 4.100 428,610 -0.15(-3.53%)
Nov 13, 2025 4.460 4.540 4.220 4.250 486,138 -0.27(-5.97%)
Nov 12, 2025 4.270 4.580 4.240 4.520 524,531 +0.30(+7.11%)
Nov 11, 2025 4.500 4.500 4.110 4.220 417,549 -0.14(-3.21%)
Nov 10, 2025 3.950 4.460 3.940 4.360 1,178,546 +0.51(+13.25%)
Nov 07, 2025 3.750 3.900 3.700 3.850 218,497 +0.09(+2.39%)
Nov 06, 2025 3.900 4.030 3.760 3.760 381,338 -0.14(-3.59%)
Nov 05, 2025 3.760 3.910 3.760 3.900 199,472 +0.12(+3.17%)
Nov 04, 2025 3.810 3.960 3.770 3.780 373,154 -0.18(-4.55%)
Nov 03, 2025 4.000 4.190 3.885 3.960 326,728 +0.05(+1.28%)
Oct 31, 2025 4.000 4.000 3.870 3.910 555,875 -0.09(-2.25%)
Oct 30, 2025 3.870 4.010 3.830 4.000 314,600 +0.24(+6.38%)
Oct 29, 2025 3.910 3.910 3.720 3.760 387,786 +0.00(+0.00%)
Oct 28, 2025 3.840 3.870 3.700 3.760 596,011 -0.11(-2.84%)
Oct 27, 2025 3.940 4.130 3.810 3.870 657,050 -0.14(-3.49%)
Oct 24, 2025 4.180 4.220 4.010 4.010 277,819 -0.16(-3.84%)
Oct 23, 2025 4.100 4.170 4.050 4.170 475,062 +0.21(+5.30%)
Oct 22, 2025 3.780 3.980 3.750 3.960 522,533 +0.00(+0.00%)
Oct 21, 2025 4.140 4.150 3.840 3.960 562,737 -0.45(-10.20%)
Oct 20, 2025 4.300 4.430 4.250 4.410 369,212 +0.16(+3.76%)
Oct 17, 2025 4.250 4.370 4.160 4.250 926,710 -0.38(-8.21%)
Oct 16, 2025 4.850 4.850 4.500 4.630 615,444 -0.15(-3.14%)
Oct 15, 2025 4.440 4.780 4.440 4.780 1,039,008 +0.38(+8.64%)
Oct 14, 2025 4.280 4.500 4.260 4.400 754,921 +0.06(+1.38%)
Oct 10, 2025 4.340 0 +0.01(+0.23%)
Oct 09, 2025 4.480 4.520 4.185 4.330 875,901 -0.16(-3.56%)
Oct 08, 2025 4.580 4.600 4.340 4.490 585,026 -0.01(-0.22%)
Oct 07, 2025 4.570 4.600 4.420 4.500 674,279 -0.07(-1.53%)
Oct 06, 2025 4.480 4.675 4.480 4.570 737,256 +0.15(+3.39%)
Oct 03, 2025 4.360 4.510 4.360 4.420 503,147 +0.01(+0.23%)
Oct 02, 2025 4.450 4.510 4.140 4.410 640,836 +0.01(+0.23%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.