Skip to main content
Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
0.945
+0.005 (0.53%)
Oct 10, 2024, 1:07 PM EDT - Market open

Integra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.880.900.870.900.901.38%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
Jul 3, 20240.940.950.910.930.932.11%34,273
Jul 2, 20240.910.920.900.910.91-0.02%29,374
Jul 1, 20240.950.950.890.910.91-1.45%38,289
Jun 28, 20240.950.950.910.920.923.33%28,620
Jun 27, 20240.920.920.880.890.891.56%47,979
Jun 26, 20240.890.940.870.880.88-1.12%87,664
Jun 25, 20240.960.970.890.890.89-6.67%67,684
Jun 24, 20240.950.990.950.950.95-1.69%41,090
Jun 21, 20241.031.050.940.970.97-5.83%81,041
Jun 20, 20240.991.050.991.031.035.14%169,773
Jun 18, 20240.920.990.920.980.984.94%245,581
Jun 17, 20240.910.950.910.930.931.75%134,659
Jun 14, 20240.910.920.910.920.921.36%40,319
Jun 13, 20240.940.940.910.910.91-3.18%100,631
Jun 12, 20240.940.940.910.930.930.65%101,350
Jun 11, 20240.910.930.890.930.931.79%396,128
Jun 10, 20240.900.950.890.910.912.13%162,024
Jun 7, 20240.920.930.880.890.89-3.92%117,916
Jun 6, 20240.910.940.900.930.932.67%141,227
Jun 5, 20240.890.910.850.910.917.14%362,276
Jun 4, 20240.890.900.830.850.85-4.53%115,537
Jun 3, 20240.910.910.880.890.89-2.79%33,703
May 31, 20240.910.950.880.910.910.83%175,050
May 30, 20240.900.920.880.900.901.16%126,306
May 29, 20240.900.920.890.890.89-3.04%136,344
May 28, 20240.900.930.890.920.925.38%297,859
May 24, 20240.850.910.810.870.876.20%278,033
May 23, 20240.870.870.810.820.821.74%117,881
May 22, 20240.860.870.810.810.81-3.97%136,505
May 21, 20240.910.910.830.840.84-7.95%232,440
May 20, 20240.860.920.830.920.928.35%508,616
May 17, 20240.770.860.770.840.8410.64%438,500