Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
1.240
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EST - Market closed
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.24 | 1.24 | 1.17 | 1.23 | - | -0.81% | 28,532 |
| Mar 28, 2025 | 1.38 | 1.38 | 1.24 | 1.24 | 1.24 | -6.06% | 793,557 |
| Mar 27, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -1.49% | 1,034,097 |
| Mar 26, 2025 | 1.36 | 1.36 | 1.29 | 1.34 | 1.34 | -0.74% | 619,276 |
| Mar 25, 2025 | 1.25 | 1.35 | 1.24 | 1.35 | 1.35 | 7.14% | 624,228 |
| Mar 24, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 523,794 |
| Mar 21, 2025 | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 418,909 |
| Mar 20, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 1.64% | 171,427 |
| Mar 19, 2025 | 1.23 | 1.29 | 1.17 | 1.22 | 1.22 | -2.40% | 531,418 |
| Mar 18, 2025 | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | -3.85% | 742,170 |
| Mar 17, 2025 | 1.25 | 1.33 | 1.22 | 1.30 | 1.30 | 5.69% | 488,934 |
| Mar 14, 2025 | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | -3.15% | 534,013 |
| Mar 13, 2025 | 1.18 | 1.27 | 1.17 | 1.27 | 1.27 | 8.55% | 779,654 |
| Mar 12, 2025 | 1.10 | 1.18 | 1.08 | 1.17 | 1.17 | 7.83% | 377,672 |
| Mar 11, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 1.40% | 279,389 |
| Mar 10, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 257,311 |
| Mar 7, 2025 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 1.38% | 215,668 |
| Mar 6, 2025 | 1.12 | 1.13 | 1.05 | 1.09 | 1.09 | -1.36% | 412,435 |
| Mar 5, 2025 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 4.27% | 572,417 |
| Mar 4, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.47% | 359,965 |
| Mar 3, 2025 | 1.09 | 1.11 | 1.04 | 1.06 | 1.06 | -2.75% | 295,363 |
| Feb 28, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 251,930 |
| Feb 27, 2025 | 1.12 | 1.16 | 1.05 | 1.07 | 1.07 | -5.31% | 180,548 |
| Feb 26, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 146,979 |
| Feb 25, 2025 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | -1.79% | 568,729 |
| Feb 24, 2025 | 1.15 | 1.16 | 1.08 | 1.12 | 1.12 | -2.61% | 429,563 |
| Feb 21, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -4.96% | 477,591 |
| Feb 20, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 253,753 |
| Feb 19, 2025 | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -5.60% | 416,535 |
| Feb 18, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 331,558 |
| Feb 14, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -5.51% | 413,442 |
| Feb 13, 2025 | 1.23 | 1.27 | 1.20 | 1.27 | 1.27 | 2.42% | 475,996 |
| Feb 12, 2025 | 1.17 | 1.24 | 1.14 | 1.24 | 1.24 | 7.36% | 510,176 |
| Feb 11, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -1.28% | 289,643 |
| Feb 10, 2025 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | 4.46% | 844,190 |
| Feb 7, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 228,888 |
| Feb 6, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 467,318 |
| Feb 5, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 455,457 |
| Feb 4, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 5.66% | 452,623 |
| Feb 3, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 362,459 |
| Jan 31, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 1.45% | 386,984 |
| Jan 30, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -2.36% | 700,441 |
| Jan 29, 2025 | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | 4.95% | 647,011 |
| Jan 28, 2025 | 0.94 | 1.03 | 0.93 | 1.01 | 1.01 | 5.98% | 390,341 |
| Jan 27, 2025 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | 0.32% | 363,172 |
| Jan 24, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | 2.15% | 700,045 |
| Jan 23, 2025 | 0.89 | 0.96 | 0.89 | 0.93 | 0.93 | 12.29% | 1,673,524 |
| Jan 22, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.51% | 453,880 |
| Jan 21, 2025 | 0.80 | 0.84 | 0.79 | 0.82 | 0.82 | 3.23% | 608,944 |
| Jan 17, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.35% | 247,482 |