Integra Resources Corp. (TSXV:ITR)
Canada
· Delayed Price · Currency is CAD 2.405
+0.105 (4.57%)
Apr 24, 2025, 12:44 PM EDT
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.38 | 2.37 | 2.31 | 2.35 | 2.35 | 2.17% | 25,685 |
| Apr 23, 2025 | 2.35 | 2.41 | 2.24 | 2.30 | 2.30 | -6.50% | 559,296 |
| Apr 22, 2025 | 2.60 | 2.60 | 2.42 | 2.46 | 2.46 | -4.28% | 547,315 |
| Apr 21, 2025 | 2.37 | 2.58 | 2.35 | 2.57 | 2.57 | 10.78% | 945,648 |
| Apr 17, 2025 | 2.47 | 2.48 | 2.29 | 2.32 | 2.32 | -6.45% | 620,700 |
| Apr 16, 2025 | 2.45 | 2.60 | 2.38 | 2.48 | 2.48 | 3.77% | 1,037,600 |
| Apr 15, 2025 | 2.35 | 2.40 | 2.26 | 2.39 | 2.39 | 2.58% | 585,900 |
| Apr 14, 2025 | 2.21 | 2.33 | 2.13 | 2.33 | 2.33 | 6.39% | 735,926 |
| Apr 11, 2025 | 1.90 | 2.23 | 1.90 | 2.19 | 2.19 | 16.49% | 1,238,531 |
| Apr 10, 2025 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | 5.62% | 657,743 |
| Apr 9, 2025 | 1.65 | 1.79 | 1.64 | 1.78 | 1.78 | 12.66% | 769,536 |
| Apr 8, 2025 | 1.66 | 1.69 | 1.58 | 1.58 | 1.58 | -3.07% | 538,523 |
| Apr 7, 2025 | 1.61 | 1.68 | 1.56 | 1.63 | 1.63 | -0.61% | 692,400 |
| Apr 4, 2025 | 1.67 | 1.67 | 1.51 | 1.64 | 1.64 | -3.53% | 658,000 |
| Apr 3, 2025 | 1.66 | 1.71 | 1.60 | 1.70 | 1.70 | -1.16% | 552,306 |
| Apr 2, 2025 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -1.71% | 121,238 |
| Apr 1, 2025 | 1.83 | 1.83 | 1.71 | 1.75 | 1.75 | -2.23% | 187,910 |
| Mar 31, 2025 | 1.81 | 1.81 | 1.69 | 1.79 | 1.79 | 1.13% | 415,421 |
| 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 |