Integra Resources Corp. (TSXV:ITR)
Canada
· Delayed Price · Currency is CAD 1.790
+0.020 (1.13%)
Mar 31, 2025, 3:59 PM EST
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.81 | 1.81 | 1.69 | 1.79 | 1.79 | 1.13% | 415,321 |
| Mar 28, 2025 | 1.92 | 1.93 | 1.77 | 1.77 | 1.77 | -7.33% | 401,766 |
| Mar 27, 2025 | 1.91 | 1.96 | 1.86 | 1.91 | 1.91 | 1.06% | 678,902 |
| Mar 26, 2025 | 1.91 | 1.91 | 1.84 | 1.89 | 1.89 | -1.05% | 166,900 |
| Mar 25, 2025 | 1.81 | 1.92 | 1.79 | 1.91 | 1.91 | 5.52% | 698,700 |
| Mar 24, 2025 | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | 3.43% | 320,800 |
| Mar 21, 2025 | 1.76 | 1.78 | 1.68 | 1.75 | 1.75 | -0.57% | 201,700 |
| Mar 20, 2025 | 1.74 | 1.76 | 1.70 | 1.76 | 1.76 | - | 156,400 |
| Mar 19, 2025 | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | - | 162,400 |
| Mar 18, 2025 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -3.30% | 459,800 |
| Mar 17, 2025 | 1.75 | 1.89 | 1.75 | 1.82 | 1.82 | 3.41% | 676,000 |
| Mar 14, 2025 | 1.83 | 1.85 | 1.75 | 1.76 | 1.76 | -2.22% | 565,001 |
| Mar 13, 2025 | 1.69 | 1.83 | 1.66 | 1.80 | 1.80 | 7.78% | 693,300 |
| Mar 12, 2025 | 1.57 | 1.70 | 1.57 | 1.67 | 1.67 | 7.05% | 617,000 |
| Mar 11, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 251,200 |
| Mar 10, 2025 | 1.58 | 1.58 | 1.49 | 1.53 | 1.53 | -2.55% | 294,447 |
| Mar 7, 2025 | 1.54 | 1.60 | 1.53 | 1.57 | 1.57 | 0.64% | 175,100 |
| Mar 6, 2025 | 1.57 | 1.61 | 1.51 | 1.56 | 1.56 | - | 301,600 |
| Mar 5, 2025 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | 1.96% | 391,538 |
| Mar 4, 2025 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 202,238 |
| Mar 3, 2025 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -2.58% | 120,800 |
| Feb 28, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 196,300 |
| Feb 27, 2025 | 1.64 | 1.64 | 1.52 | 1.52 | 1.52 | -5.59% | 334,200 |
| Feb 26, 2025 | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | 1.26% | 173,100 |
| Feb 25, 2025 | 1.57 | 1.59 | 1.50 | 1.59 | 1.59 | 0.63% | 308,625 |
| Feb 24, 2025 | 1.62 | 1.62 | 1.54 | 1.58 | 1.58 | -1.25% | 441,700 |
| Feb 21, 2025 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 307,215 |
| Feb 20, 2025 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | 2.41% | 234,007 |
| Feb 19, 2025 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -4.60% | 292,900 |
| Feb 18, 2025 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | 2.96% | 383,800 |
| Feb 14, 2025 | 1.78 | 1.79 | 1.68 | 1.69 | 1.69 | -5.59% | 600,700 |
| Feb 13, 2025 | 1.75 | 1.79 | 1.70 | 1.79 | 1.79 | 2.29% | 309,028 |
| Feb 12, 2025 | 1.67 | 1.75 | 1.63 | 1.75 | 1.75 | 6.71% | 418,230 |
| Feb 11, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 155,000 |
| Feb 10, 2025 | 1.65 | 1.71 | 1.58 | 1.68 | 1.68 | 5.66% | 460,700 |
| Feb 7, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -2.45% | 204,246 |
| Feb 6, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | - | 482,531 |
| Feb 5, 2025 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 3.16% | 450,600 |
| Feb 4, 2025 | 1.53 | 1.59 | 1.51 | 1.58 | 1.58 | 3.27% | 266,524 |
| Feb 3, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | - | 220,025 |
| Jan 31, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 2.00% | 484,700 |
| Jan 30, 2025 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | - | 384,900 |
| Jan 29, 2025 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | 2.74% | 570,914 |
| Jan 28, 2025 | 1.38 | 1.47 | 1.34 | 1.46 | 1.46 | 6.57% | 497,042 |
| Jan 27, 2025 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | - | 369,216 |
| Jan 24, 2025 | 1.36 | 1.41 | 1.35 | 1.37 | 1.37 | 3.79% | 619,141 |
| Jan 23, 2025 | 1.26 | 1.38 | 1.26 | 1.32 | 1.32 | 10.92% | 1,155,847 |
| Jan 22, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 107,422 |
| Jan 21, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 182,700 |
| Jan 20, 2025 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 239,300 |