Recent Quotes
My Watchlist
Indicators
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Integra Resources Corp (TSV:ITR)

6.010 +0.560 (+10.28%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 19, 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 (%)
Dec 18, 2025 5.640 5.740 5.450 5.450 272,510 -0.19(-3.37%)
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.
© 2025 FinancialContent. All rights reserved.
>