Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Resources Corp. Common Shares (NY: ITRG )

1.270 +0.100 (+8.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 1.100 1.180 1.080 1.170 377,672 +0.08(+7.83%)
Mar 11, 2025 1.100 1.100 1.050 1.085 279,389 +0.01(+1.40%)
Mar 10, 2025 1.100 1.100 1.030 1.070 257,920 -0.03(-2.73%)
Mar 07, 2025 1.090 1.127 1.060 1.100 215,668 +0.02(+1.38%)
Mar 06, 2025 1.120 1.125 1.050 1.085 412,432 -0.02(-1.36%)
Mar 05, 2025 1.060 1.105 1.050 1.100 572,376 +0.05(+4.27%)
Mar 04, 2025 1.070 1.070 1.025 1.055 359,965 -0.01(-0.47%)
Mar 03, 2025 1.090 1.110 1.040 1.060 293,904 -0.03(-2.75%)
Feb 28, 2025 1.050 1.090 1.050 1.090 251,930 +0.02(+1.87%)
Feb 27, 2025 1.120 1.160 1.050 1.070 180,433 -0.06(-5.31%)
Feb 26, 2025 1.110 1.130 1.090 1.130 146,929 +0.03(+2.73%)
Feb 25, 2025 1.090 1.110 1.050 1.100 568,728 -0.02(-1.79%)
Feb 24, 2025 1.150 1.150 1.080 1.120 429,544 -0.03(-2.61%)
Feb 21, 2025 1.200 1.200 1.120 1.150 477,591 -0.06(-4.96%)
Feb 20, 2025 1.190 1.220 1.190 1.210 253,553 +0.03(+2.54%)
Feb 19, 2025 1.250 1.250 1.141 1.180 416,535 -0.07(-5.60%)
Feb 18, 2025 1.220 1.250 1.204 1.250 331,558 +0.05(+4.17%)
Feb 14, 2025 1.270 1.270 1.180 1.200 413,442 -0.07(-5.51%)
Feb 13, 2025 1.230 1.270 1.195 1.270 475,799 +0.03(+2.42%)
Feb 12, 2025 1.170 1.240 1.140 1.240 509,726 +0.08(+7.36%)
Feb 11, 2025 1.170 1.170 1.130 1.155 284,642 -0.01(-1.28%)
Feb 10, 2025 1.170 1.200 1.120 1.170 844,158 +0.05(+4.46%)
Feb 07, 2025 1.150 1.150 1.110 1.120 228,888 -0.01(-0.88%)
Feb 06, 2025 1.170 1.170 1.110 1.130 467,313 -0.03(-2.59%)
Feb 05, 2025 1.120 1.160 1.110 1.160 455,457 +0.04(+3.57%)
Feb 04, 2025 1.060 1.120 1.055 1.120 452,608 +0.06(+5.66%)
Feb 03, 2025 1.050 1.077 1.030 1.060 362,197 +0.01(+0.95%)
Jan 31, 2025 1.050 1.070 1.040 1.050 386,984 +0.02(+1.45%)
Jan 30, 2025 1.070 1.070 1.010 1.035 700,341 -0.03(-2.36%)
Jan 29, 2025 1.060 1.068 1.020 1.060 646,574 +0.05(+4.95%)
Jan 28, 2025 0.9400 1.030 0.9348 1.010 390,341 +0.06(+5.98%)
Jan 27, 2025 0.9600 0.9650 0.9200 0.9530 363,172 +0.00(+0.32%)
Jan 24, 2025 0.9600 0.9800 0.9399 0.9500 700,045 +0.02(+2.15%)
Jan 23, 2025 0.8850 0.9647 0.8850 0.9300 1,673,234 +0.10(+12.29%)
Jan 22, 2025 0.8200 0.8351 0.8200 0.8282 421,825 +0.00(+0.51%)
Jan 21, 2025 0.8000 0.8432 0.7900 0.8240 608,941 +0.03(+3.23%)
Jan 17, 2025 0.8000 0.8099 0.7912 0.7982 247,482 -0.00(-0.35%)
Jan 16, 2025 0.8200 0.8276 0.8000 0.8010 256,347 -0.02(-2.32%)
Jan 15, 2025 0.8268 0.8379 0.8000 0.8200 343,313 -0.00(-0.12%)
Jan 14, 2025 0.8200 0.8490 0.8200 0.8210 129,510 -0.01(-1.52%)
Jan 13, 2025 0.8600 0.8700 0.8200 0.8337 317,816 -0.04(-4.15%)
Jan 10, 2025 0.8886 0.8886 0.8500 0.8698 426,217 -0.01(-1.58%)
Jan 08, 2025 0.9000 0.9000 0.8802 0.8838 159,898 -0.00(-0.14%)
Jan 07, 2025 0.8884 0.9099 0.8810 0.8850 236,589 -0.01(-0.94%)
Jan 06, 2025 0.9000 0.9286 0.8826 0.8934 485,153 -0.01(-0.72%)
Jan 03, 2025 0.8805 0.9098 0.8800 0.8999 120,328 -0.00(-0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.