Integra Resources Corp. (TSXV:ITR)
Canada
· Delayed Price · Currency is CAD 1.600
-0.100 (-5.88%)
Feb 21, 2025, 3:59 PM EST
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 204,906 |
| Jan 16, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 155,445 |
| Jan 15, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 273,520 |
| Jan 14, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 165,217 |
| Jan 13, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 323,600 |
| Jan 10, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -0.81% | 242,342 |
| Jan 9, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 326,700 |
| Jan 8, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 83,300 |
| Jan 7, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 182,832 |
| Jan 6, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 234,900 |
| Jan 3, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 169,400 |
| Jan 2, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 2.42% | 170,617 |
| Dec 31, 2024 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 48,900 |
| Dec 30, 2024 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -2.36% | 139,500 |
| Dec 27, 2024 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 68,500 |
| Dec 24, 2024 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 26,200 |
| Dec 23, 2024 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 38,246 |
| Dec 20, 2024 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 4.03% | 174,900 |
| Dec 19, 2024 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 179,700 |
| Dec 18, 2024 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -1.56% | 287,448 |
| Dec 17, 2024 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 150,513 |
| Dec 16, 2024 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 163,500 |
| Dec 13, 2024 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 119,400 |
| Dec 12, 2024 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 332,567 |
| Dec 11, 2024 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 203,900 |
| Dec 10, 2024 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 1.47% | 99,200 |
| Dec 9, 2024 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 4.62% | 306,244 |
| Dec 6, 2024 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 202,921 |
| Dec 5, 2024 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 169,143 |
| Dec 4, 2024 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 109,201 |
| Dec 3, 2024 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 180,602 |
| Dec 2, 2024 | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | -3.79% | 186,417 |
| Nov 29, 2024 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 271,200 |
| Nov 28, 2024 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 42,600 |
| Nov 27, 2024 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 120,200 |
| Nov 26, 2024 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 69,800 |
| Nov 25, 2024 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 141,028 |
| Nov 22, 2024 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 88,743 |
| Nov 21, 2024 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.96% | 102,400 |
| Nov 20, 2024 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | - | 134,731 |
| Nov 19, 2024 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 72,000 |
| Nov 18, 2024 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 5.47% | 145,236 |
| Nov 15, 2024 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | 0.79% | 91,100 |
| Nov 14, 2024 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 85,836 |
| Nov 13, 2024 | 1.36 | 1.37 | 1.27 | 1.29 | 1.29 | -0.77% | 164,128 |
| Nov 12, 2024 | 1.40 | 1.41 | 1.30 | 1.30 | 1.30 | -5.11% | 111,600 |
| Nov 11, 2024 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -4.20% | 198,117 |
| Nov 8, 2024 | 1.55 | 1.55 | 1.43 | 1.43 | 1.43 | -4.03% | 138,628 |
| Nov 7, 2024 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 84,300 |
| Nov 6, 2024 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | -1.34% | 122,647 |
| Nov 5, 2024 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | - | 90,400 |
| Nov 4, 2024 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -3.25% | 172,728 |
| Nov 1, 2024 | 1.54 | 1.62 | 1.54 | 1.54 | 1.54 | -0.65% | 70,100 |
| Oct 31, 2024 | 1.61 | 1.62 | 1.52 | 1.55 | 1.55 | -4.91% | 197,137 |
| Oct 30, 2024 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -3.55% | 120,200 |
| Oct 29, 2024 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 2.42% | 142,911 |
| Oct 28, 2024 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 147,003 |
| Oct 25, 2024 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | 0.60% | 91,100 |
| Oct 24, 2024 | 1.66 | 1.72 | 1.65 | 1.66 | 1.66 | -2.35% | 110,149 |
| Oct 23, 2024 | 1.70 | 1.71 | 1.64 | 1.70 | 1.70 | -0.58% | 191,000 |
| Oct 22, 2024 | 1.57 | 1.75 | 1.56 | 1.71 | 1.71 | 11.04% | 306,300 |
| Oct 21, 2024 | 1.59 | 1.61 | 1.51 | 1.54 | 1.54 | 1.99% | 624,616 |
| Oct 18, 2024 | 1.46 | 1.59 | 1.46 | 1.51 | 1.51 | 4.86% | 407,146 |
| Oct 17, 2024 | 1.40 | 1.47 | 1.38 | 1.44 | 1.44 | 5.11% | 168,238 |
| Oct 16, 2024 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | 0.74% | 140,500 |
| Oct 15, 2024 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 130,943 |
| Oct 11, 2024 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | - | 65,300 |
| Oct 10, 2024 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 6.30% | 74,941 |
| Oct 9, 2024 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 75,400 |
| Oct 8, 2024 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 71,401 |
| Oct 7, 2024 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 84,143 |
| Oct 4, 2024 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | - | 157,845 |
| Oct 3, 2024 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 66,200 |
| Oct 2, 2024 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 64,800 |
| Oct 1, 2024 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 68,100 |
| Sep 30, 2024 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 13,140 |