Skip to main content
Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
0.931
-0.002 (-0.24%)
At close: Nov 22, 2024, 4:00 PM
0.891
-0.040 (-4.32%)
After-hours: Nov 22, 2024, 7:57 PM EST

Integra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.970.970.920.930.93-0.28%264,647
Nov 21, 20240.950.970.920.930.93-3.77%177,996
Nov 20, 20240.990.990.950.970.97-142,194
Nov 19, 20240.991.000.940.970.97-2.02%209,422
Nov 18, 20240.950.990.950.990.998.80%191,515
Nov 15, 20240.900.950.900.910.911.10%145,366
Nov 14, 20240.920.930.890.900.90-3.43%465,699
Nov 13, 20241.001.010.910.930.93-5.86%311,402
Nov 12, 20240.991.010.960.990.99-1.00%124,732
Nov 11, 20241.011.010.941.001.00-1.96%284,570
Nov 8, 20241.081.081.021.021.02-6.42%260,565
Nov 7, 20241.081.101.051.091.091.87%146,766
Nov 6, 20241.041.071.021.071.07-0.93%289,742
Nov 5, 20241.091.101.061.081.08-347,424
Nov 4, 20241.111.111.061.081.08-2.70%324,971
Nov 1, 20241.151.151.101.111.11-1.77%197,744
Oct 31, 20241.171.171.091.131.13-5.04%393,472
Oct 30, 20241.251.251.181.191.19-3.25%191,966
Oct 29, 20241.251.281.181.231.231.65%307,767
Oct 28, 20241.241.241.181.211.21-294,557
Oct 25, 20241.201.261.201.211.210.83%234,989
Oct 24, 20241.261.261.191.201.20-3.23%229,151
Oct 23, 20241.281.281.191.241.24-1.59%665,646
Oct 22, 20241.161.281.121.261.2614.55%668,756
Oct 21, 20241.191.191.101.101.10-1,097,426
Oct 18, 20241.101.151.081.101.104.76%648,149
Oct 17, 20241.031.071.011.051.053.96%257,319
Oct 16, 20240.991.040.991.011.010.20%153,791
Oct 15, 20241.011.010.951.011.01-1.66%140,294
Oct 14, 20241.001.031.001.031.032.77%51,768
Oct 11, 20240.961.000.951.001.000.76%56,195
Oct 10, 20240.930.990.930.990.995.31%151,025
Oct 9, 20240.950.960.940.940.94-2.08%62,226
Oct 8, 20241.001.040.950.960.96-1.03%136,804
Oct 7, 20241.001.020.960.970.97-3.96%71,567
Oct 4, 20240.981.030.981.011.012.48%103,021
Oct 3, 20241.011.020.970.990.99-1.44%86,356
Oct 2, 20240.971.000.971.001.001.70%69,582
Oct 1, 20240.981.000.960.980.980.35%64,051
Sep 30, 20240.980.990.950.980.981.02%76,175
Sep 27, 20241.041.040.960.970.97-4.90%174,770
Sep 26, 20241.041.040.991.021.020.99%100,669
Sep 25, 20241.011.040.991.011.011.64%146,680
Sep 24, 20240.961.020.940.990.993.20%175,262
Sep 23, 20240.951.000.950.960.961.19%142,303
Sep 20, 20240.951.020.930.950.95-0.22%202,509
Sep 19, 20240.950.960.920.950.953.66%97,622
Sep 18, 20240.960.970.910.920.92-2.13%117,380
Sep 17, 20240.960.960.900.940.94-3.09%230,624
Sep 16, 20240.990.990.930.970.972.09%82,155
Sep 13, 20240.961.000.950.950.95-0.54%142,504
Sep 12, 20240.890.970.890.960.966.49%100,943
Sep 11, 20240.880.900.870.900.901.37%85,991
Sep 10, 20240.890.900.870.880.880.77%102,691
Sep 9, 20240.850.890.850.880.88-2.42%119,788
Sep 6, 20240.920.940.890.900.90-4.53%86,205
Sep 5, 20240.920.960.900.940.942.48%72,756
Sep 4, 20240.900.970.900.920.921.08%69,276
Sep 3, 20240.960.960.890.910.91-4.95%168,519
Aug 30, 20240.960.980.930.960.96-0.79%58,583
Aug 29, 20240.940.990.930.970.970.60%111,388
Aug 28, 20240.970.970.940.960.96-2.12%101,682
Aug 27, 20240.961.000.950.980.98-1.01%141,678
Aug 26, 20241.001.000.950.990.991.72%125,060
Aug 23, 20240.950.990.950.970.972.98%87,979
Aug 22, 20240.940.950.900.950.95-0.87%91,608
Aug 21, 20240.940.960.920.950.950.93%125,611
Aug 20, 20240.960.970.910.940.94-1.30%101,596
Aug 19, 20240.930.960.900.960.962.91%309,695
Aug 16, 20240.870.930.850.930.934.72%144,275
Aug 15, 20240.860.890.860.890.895.09%84,996
Aug 14, 20240.890.890.820.850.85-4.20%66,043
Aug 13, 20240.860.900.850.880.880.23%85,279
Aug 12, 20240.830.880.810.880.887.66%118,700
Aug 9, 20240.820.850.800.820.82-0.32%76,475
Aug 8, 20240.830.850.800.820.821.36%109,883
Aug 7, 20240.850.860.810.810.81-0.12%62,167
Aug 6, 20240.830.850.810.810.81-2.41%43,683
Aug 5, 20240.810.840.790.830.83-4.60%236,397
Aug 2, 20240.910.920.820.870.87-2.39%291,120
Aug 1, 20240.930.930.870.890.89-3.98%252,929
Jul 31, 20240.930.930.900.930.930.89%180,950
Jul 30, 20240.920.920.880.920.923.37%345,687
Jul 29, 20240.991.000.880.890.89-17.59%950,039
Jul 26, 20241.051.091.011.081.086.93%139,256
Jul 25, 20241.021.030.971.011.01-3.81%136,436
Jul 24, 20241.051.101.021.051.050.96%78,521
Jul 23, 20241.021.041.001.041.042.97%102,131
Jul 22, 20241.001.010.951.011.012.35%98,690
Jul 19, 20240.971.010.970.990.99-0.45%124,069
Jul 18, 20241.041.050.960.990.99-4.68%132,753
Jul 17, 20241.081.101.001.041.04-1.89%274,084
Jul 16, 20241.061.081.001.061.064.95%236,927
Jul 15, 20241.021.061.001.011.01-164,430
Jul 12, 20240.971.020.951.011.014.64%115,440
Jul 11, 20240.951.000.950.970.972.12%145,765
Jul 10, 20240.930.960.930.950.955.02%65,170
Jul 9, 20240.920.940.900.900.90-4.02%39,840
Jul 8, 20240.950.960.870.940.94-1.97%205,139
Jul 5, 20240.930.990.930.960.962.95%43,155