Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
0.900
+0.015 (1.73%)
At close: Dec 24, 2024, 4:00 PM
0.890
-0.010 (-1.11%)
After-hours: Dec 24, 2024, 4:46 PM EST
Integra Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 1.73% | 55,983 |
Dec 23, 2024 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -1.74% | 148,563 |
Dec 20, 2024 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 2.19% | 259,929 |
Dec 19, 2024 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | 0.61% | 281,230 |
Dec 18, 2024 | 0.93 | 0.93 | 0.85 | 0.88 | 0.88 | -5.05% | 487,367 |
Dec 17, 2024 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -2.27% | 212,951 |
Dec 16, 2024 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 0.40% | 198,229 |
Dec 13, 2024 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -3.81% | 346,089 |
Dec 12, 2024 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -2.29% | 279,776 |
Dec 11, 2024 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.51% | 264,564 |
Dec 10, 2024 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 2.30% | 313,969 |
Dec 9, 2024 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | 4.57% | 421,263 |
Dec 6, 2024 | 0.92 | 0.93 | 0.89 | 0.93 | 0.93 | 1.42% | 489,096 |
Dec 5, 2024 | 0.91 | 0.93 | 0.88 | 0.92 | 0.92 | 2.57% | 795,520 |
Dec 4, 2024 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.00% | 310,999 |
Dec 3, 2024 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -1.61% | 389,025 |
Dec 2, 2024 | 0.95 | 0.98 | 0.90 | 0.92 | 0.92 | -1.52% | 502,291 |
Nov 29, 2024 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | 3.58% | 412,806 |
Nov 27, 2024 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | -1.12% | 184,408 |
Nov 26, 2024 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 1.36% | 183,084 |
Nov 25, 2024 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -3.55% | 148,417 |
Nov 22, 2024 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -0.28% | 264,647 |
Nov 21, 2024 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -3.77% | 177,996 |
Nov 20, 2024 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | - | 142,194 |
Nov 19, 2024 | 0.99 | 1.00 | 0.94 | 0.97 | 0.97 | -2.02% | 209,422 |
Nov 18, 2024 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 8.80% | 191,515 |
Nov 15, 2024 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | 1.10% | 145,366 |
Nov 14, 2024 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -3.43% | 465,699 |
Nov 13, 2024 | 1.00 | 1.01 | 0.91 | 0.93 | 0.93 | -5.86% | 311,402 |
Nov 12, 2024 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 124,732 |
Nov 11, 2024 | 1.01 | 1.01 | 0.94 | 1.00 | 1.00 | -1.96% | 284,570 |
Nov 8, 2024 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -6.42% | 260,565 |
Nov 7, 2024 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 146,766 |
Nov 6, 2024 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | -0.93% | 289,742 |
Nov 5, 2024 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | - | 347,424 |
Nov 4, 2024 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 324,971 |
Nov 1, 2024 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 197,744 |
Oct 31, 2024 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | -5.04% | 393,472 |
Oct 30, 2024 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -3.25% | 191,966 |
Oct 29, 2024 | 1.25 | 1.28 | 1.18 | 1.23 | 1.23 | 1.65% | 307,767 |
Oct 28, 2024 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | - | 294,557 |
Oct 25, 2024 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | 0.83% | 234,989 |
Oct 24, 2024 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -3.23% | 229,151 |
Oct 23, 2024 | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | -1.59% | 665,646 |
Oct 22, 2024 | 1.16 | 1.28 | 1.12 | 1.26 | 1.26 | 14.55% | 668,756 |
Oct 21, 2024 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | - | 1,097,426 |
Oct 18, 2024 | 1.10 | 1.15 | 1.08 | 1.10 | 1.10 | 4.76% | 648,149 |
Oct 17, 2024 | 1.03 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 257,319 |
Oct 16, 2024 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 0.20% | 153,791 |
Oct 15, 2024 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | -1.66% | 140,294 |
Oct 14, 2024 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 2.77% | 51,768 |
Oct 11, 2024 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 0.76% | 56,195 |
Oct 10, 2024 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 5.31% | 151,025 |
Oct 9, 2024 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 62,226 |
Oct 8, 2024 | 1.00 | 1.04 | 0.95 | 0.96 | 0.96 | -1.03% | 136,804 |
Oct 7, 2024 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 71,567 |
Oct 4, 2024 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 2.48% | 103,021 |
Oct 3, 2024 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -1.44% | 86,356 |
Oct 2, 2024 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.70% | 69,582 |
Oct 1, 2024 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 0.35% | 64,051 |
Sep 30, 2024 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 1.02% | 76,175 |
Sep 27, 2024 | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -4.90% | 174,770 |
Sep 26, 2024 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 100,669 |
Sep 25, 2024 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | 1.64% | 146,680 |
Sep 24, 2024 | 0.96 | 1.02 | 0.94 | 0.99 | 0.99 | 3.20% | 175,262 |
Sep 23, 2024 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 1.19% | 142,303 |
Sep 20, 2024 | 0.95 | 1.02 | 0.93 | 0.95 | 0.95 | -0.22% | 202,509 |
Sep 19, 2024 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | 3.66% | 97,622 |
Sep 18, 2024 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -2.13% | 117,380 |
Sep 17, 2024 | 0.96 | 0.96 | 0.90 | 0.94 | 0.94 | -3.09% | 230,624 |
Sep 16, 2024 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | 2.09% | 82,155 |
Sep 13, 2024 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -0.54% | 142,504 |
Sep 12, 2024 | 0.89 | 0.97 | 0.89 | 0.96 | 0.96 | 6.49% | 100,943 |
Sep 11, 2024 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 1.37% | 85,991 |
Sep 10, 2024 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | 0.77% | 102,691 |
Sep 9, 2024 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | -2.42% | 119,788 |
Sep 6, 2024 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -4.53% | 86,205 |
Sep 5, 2024 | 0.92 | 0.96 | 0.90 | 0.94 | 0.94 | 2.48% | 72,756 |
Sep 4, 2024 | 0.90 | 0.97 | 0.90 | 0.92 | 0.92 | 1.08% | 69,276 |
Sep 3, 2024 | 0.96 | 0.96 | 0.89 | 0.91 | 0.91 | -4.95% | 168,519 |
Aug 30, 2024 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -0.79% | 58,583 |
Aug 29, 2024 | 0.94 | 0.99 | 0.93 | 0.97 | 0.97 | 0.60% | 111,388 |
Aug 28, 2024 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -2.12% | 101,682 |
Aug 27, 2024 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 141,678 |
Aug 26, 2024 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 1.72% | 125,060 |
Aug 23, 2024 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 2.98% | 87,979 |
Aug 22, 2024 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | -0.87% | 91,608 |
Aug 21, 2024 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 0.93% | 125,611 |
Aug 20, 2024 | 0.96 | 0.97 | 0.91 | 0.94 | 0.94 | -1.30% | 101,596 |
Aug 19, 2024 | 0.93 | 0.96 | 0.90 | 0.96 | 0.96 | 2.91% | 309,695 |
Aug 16, 2024 | 0.87 | 0.93 | 0.85 | 0.93 | 0.93 | 4.72% | 144,275 |
Aug 15, 2024 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 5.09% | 84,996 |
Aug 14, 2024 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -4.20% | 66,043 |
Aug 13, 2024 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 0.23% | 85,279 |
Aug 12, 2024 | 0.83 | 0.88 | 0.81 | 0.88 | 0.88 | 7.66% | 118,700 |
Aug 9, 2024 | 0.82 | 0.85 | 0.80 | 0.82 | 0.82 | -0.32% | 76,475 |
Aug 8, 2024 | 0.83 | 0.85 | 0.80 | 0.82 | 0.82 | 1.36% | 109,883 |
Aug 7, 2024 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -0.12% | 62,167 |
Aug 6, 2024 | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | -2.41% | 43,683 |
Aug 5, 2024 | 0.81 | 0.84 | 0.79 | 0.83 | 0.83 | -4.60% | 236,397 |