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)

1.830 -0.040 (-2.14%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 22, 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 (%)
Apr 21, 2025 1.740 1.870 1.710 1.870 2,371,809 +0.18(+10.65%)
Apr 17, 2025 1.790 1.798 1.640 1.690 1,686,101 -0.11(-6.11%)
Apr 16, 2025 1.760 1.875 1.711 1.800 1,154,358 +0.09(+5.26%)
Apr 15, 2025 1.720 1.730 1.613 1.710 1,214,924 +0.02(+1.18%)
Apr 14, 2025 1.580 1.690 1.530 1.690 1,747,533 +0.14(+9.03%)
Apr 11, 2025 1.420 1.600 1.370 1.550 2,587,999 +0.20(+14.81%)
Apr 10, 2025 1.290 1.350 1.260 1.350 1,040,277 +0.09(+7.14%)
Apr 09, 2025 1.180 1.270 1.155 1.260 1,084,906 +0.12(+10.53%)
Apr 08, 2025 1.190 1.195 1.110 1.140 620,833 +0.02(+1.79%)
Apr 07, 2025 1.120 1.190 1.090 1.120 746,196 -0.04(-3.45%)
Apr 04, 2025 1.140 1.160 1.050 1.160 1,591,465 +0.00(+0.00%)
Apr 03, 2025 1.140 1.210 1.130 1.160 710,668 -0.06(-4.92%)
Apr 02, 2025 1.220 1.250 1.190 1.220 249,313 +0.00(+0.00%)
Apr 01, 2025 1.250 1.260 1.190 1.220 197,146 -0.02(-1.61%)
Mar 31, 2025 1.240 1.250 1.170 1.240 730,291 +0.00(+0.00%)
Mar 28, 2025 1.380 1.380 1.235 1.240 793,557 -0.08(-6.06%)
Mar 27, 2025 1.360 1.370 1.300 1.320 1,034,093 -0.02(-1.49%)
Mar 26, 2025 1.360 1.360 1.290 1.340 609,758 -0.01(-0.74%)
Mar 25, 2025 1.250 1.350 1.240 1.350 624,198 +0.09(+7.14%)
Mar 24, 2025 1.240 1.270 1.220 1.260 523,744 +0.03(+2.44%)
Mar 21, 2025 1.210 1.240 1.176 1.230 418,909 -0.01(-0.81%)
Mar 20, 2025 1.190 1.240 1.190 1.240 171,327 +0.02(+1.64%)
Mar 19, 2025 1.230 1.290 1.170 1.220 531,418 -0.03(-2.40%)
Mar 18, 2025 1.330 1.330 1.230 1.250 741,890 -0.05(-3.85%)
Mar 17, 2025 1.250 1.330 1.220 1.300 488,931 +0.07(+5.69%)
Mar 14, 2025 1.280 1.290 1.215 1.230 534,013 -0.04(-3.15%)
Mar 13, 2025 1.180 1.270 1.170 1.270 779,654 +0.10(+8.55%)
Mar 12, 2025 1.100 1.180 1.080 1.170 377,672 +0.08(+7.83%)
Mar 11, 2025 1.100 1.100 1.050 1.085 279,389 +0.01(+1.40%)
Mar 10, 2025 1.100 1.100 1.030 1.070 257,920 -0.03(-2.73%)
Mar 07, 2025 1.090 1.127 1.060 1.100 215,668 +0.02(+1.38%)
Mar 06, 2025 1.120 1.125 1.050 1.085 412,432 -0.02(-1.36%)
Mar 05, 2025 1.060 1.105 1.050 1.100 571,486 +0.05(+4.27%)
Mar 04, 2025 1.070 1.070 1.025 1.055 359,965 -0.01(-0.47%)
Mar 03, 2025 1.090 1.110 1.040 1.060 293,904 -0.03(-2.75%)
Feb 28, 2025 1.050 1.090 1.050 1.090 251,930 +0.02(+1.87%)
Feb 27, 2025 1.120 1.160 1.050 1.070 180,433 -0.06(-5.31%)
Feb 26, 2025 1.110 1.130 1.090 1.130 146,929 +0.03(+2.73%)
Feb 25, 2025 1.090 1.110 1.050 1.100 568,728 -0.02(-1.79%)
Feb 24, 2025 1.150 1.150 1.080 1.120 429,544 -0.03(-2.61%)
Feb 21, 2025 1.200 1.200 1.120 1.150 477,591 -0.06(-4.96%)
Feb 20, 2025 1.190 1.220 1.190 1.210 253,553 +0.03(+2.54%)
Feb 19, 2025 1.250 1.250 1.141 1.180 416,535 -0.07(-5.60%)
Feb 18, 2025 1.220 1.250 1.204 1.250 331,558 +0.05(+4.17%)
Feb 14, 2025 1.270 1.270 1.180 1.200 413,442 -0.07(-5.51%)
Feb 13, 2025 1.230 1.270 1.195 1.270 475,799 +0.03(+2.42%)
Feb 12, 2025 1.170 1.240 1.140 1.240 509,726 +0.08(+7.36%)
Feb 11, 2025 1.170 1.170 1.130 1.155 284,642 -0.01(-1.28%)
Feb 10, 2025 1.170 1.200 1.120 1.170 844,158 +0.05(+4.46%)
Feb 07, 2025 1.150 1.150 1.110 1.120 228,888 -0.01(-0.88%)
Feb 06, 2025 1.170 1.170 1.110 1.130 467,313 -0.03(-2.59%)
Feb 05, 2025 1.120 1.160 1.110 1.160 455,457 +0.04(+3.57%)
Feb 04, 2025 1.060 1.120 1.055 1.120 452,608 +0.06(+5.66%)
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 Of Service.