Integra Resources Corp. (TSXV: ITR)
Canada
· Delayed Price · Currency is CAD 1.180
0.00 (0.00%)
Jan 14, 2025, 3:59 PM EST
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -3.68% | 142,074 |
| Sep 26, 2024 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 74,303 |
| Sep 25, 2024 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 61,200 |
| Sep 24, 2024 | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 141,635 |
| Sep 23, 2024 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | 1.56% | 103,925 |
| Sep 20, 2024 | 1.31 | 1.36 | 1.27 | 1.28 | 1.28 | - | 222,502 |
| Sep 19, 2024 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | 3.23% | 95,100 |
| Sep 18, 2024 | 1.28 | 1.30 | 1.21 | 1.24 | 1.24 | -2.36% | 199,605 |
| Sep 17, 2024 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 50,400 |
| Sep 16, 2024 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 101,700 |
| Sep 13, 2024 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 107,736 |
| Sep 12, 2024 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 7.44% | 107,000 |
| Sep 11, 2024 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 80,300 |
| Sep 10, 2024 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 33,100 |
| Sep 9, 2024 | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -2.46% | 121,400 |
| Sep 6, 2024 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 40,900 |
| Sep 5, 2024 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 2.44% | 95,300 |
| Sep 4, 2024 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | - | 31,800 |
| Sep 3, 2024 | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -3.91% | 161,172 |
| Aug 30, 2024 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 38,700 |
| Aug 29, 2024 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 36,305 |
| Aug 28, 2024 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 105,500 |
| Aug 27, 2024 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 101,400 |
| Aug 26, 2024 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 2.33% | 103,100 |
| Aug 23, 2024 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | - | 270,124 |
| Aug 22, 2024 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 145,500 |
| Aug 21, 2024 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 170,200 |