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)

1.685 +0.015 (+0.90%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 3, 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 (%)
Jun 02, 2025 1.650 1.780 1.650 1.670 2,323,722 +0.05(+3.09%)
May 30, 2025 1.610 1.640 1.595 1.620 426,825 -0.01(-0.61%)
May 29, 2025 1.660 1.660 1.550 1.630 423,348 -0.01(-0.61%)
May 28, 2025 1.680 1.680 1.625 1.640 607,942 -0.03(-1.80%)
May 27, 2025 1.650 1.699 1.580 1.670 1,407,032 -0.01(-0.60%)
May 23, 2025 1.570 1.690 1.555 1.680 1,397,143 +0.16(+10.53%)
May 22, 2025 1.560 1.570 1.490 1.520 576,773 -0.04(-2.56%)
May 21, 2025 1.600 1.620 1.530 1.560 1,047,724 -0.02(-1.27%)
May 20, 2025 1.670 1.670 1.550 1.580 1,205,229 -0.10(-5.95%)
May 19, 2025 1.480 1.680 1.480 1.680 1,210,726 +0.19(+12.75%)
May 16, 2025 1.470 1.490 1.430 1.490 816,797 +0.01(+0.68%)
May 15, 2025 1.520 1.540 1.480 1.480 1,181,547 -0.05(-3.27%)
May 14, 2025 1.590 1.590 1.520 1.530 1,095,380 -0.08(-4.97%)
May 13, 2025 1.640 1.645 1.580 1.610 522,922 +0.01(+0.63%)
May 12, 2025 1.640 1.640 1.542 1.600 1,408,727 -0.12(-6.98%)
May 09, 2025 1.730 1.760 1.670 1.720 1,425,613 -0.01(-0.58%)
May 08, 2025 1.830 1.830 1.710 1.730 1,039,863 -0.08(-4.42%)
May 07, 2025 1.880 1.890 1.780 1.810 1,497,605 -0.09(-4.74%)
May 06, 2025 1.750 1.945 1.720 1.900 3,473,007 +0.19(+11.11%)
May 05, 2025 1.750 1.759 1.660 1.710 1,412,119 +0.04(+2.40%)
May 02, 2025 1.690 1.710 1.635 1.670 1,122,725 +0.01(+0.60%)
May 01, 2025 1.700 1.710 1.610 1.660 1,307,709 -0.03(-1.78%)
Apr 30, 2025 1.700 1.800 1.660 1.690 2,480,283 -0.02(-1.17%)
Apr 29, 2025 1.750 1.790 1.685 1.710 1,184,833 -0.06(-3.39%)
Apr 28, 2025 1.680 1.775 1.670 1.770 620,283 +0.04(+2.31%)
Apr 25, 2025 1.740 1.740 1.680 1.730 591,695 -0.04(-2.26%)
Apr 24, 2025 1.730 1.770 1.650 1.770 1,009,203 +0.10(+5.99%)
Apr 23, 2025 1.700 1.745 1.610 1.670 1,493,126 -0.12(-6.70%)
Apr 22, 2025 1.880 1.880 1.755 1.790 1,684,320 -0.08(-4.28%)
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%)
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.