Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Integra Resources Corp (ITRG)
Integra Resources Corp (ITRG) Historical

ITRG Integra Resources Corp

0.9512

-0.014 (-1.45%)

Last Updated: 12:14:30

Delayed by 15 minutes

ITRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	0.9652	0.02005	2.12%	0.95	1.00	0.95	145,765
Jul 10 2024	0.94515	0.04515	5.02%	0.93	0.9598	0.9299	65,170
Jul 09 2024	0.90	-0.0377	-4.02%	0.92	0.94	0.90	38,565
Jul 08 2024	0.9377	-0.0188	-1.97%	0.95	0.9598	0.87	196,566
Jul 05 2024	0.9565	0.0274	2.95%	0.9313	0.9894	0.9313	43,155
Jul 03 2024	0.9291	0.0192	2.11%	0.941	0.9479	0.9129	34,273
Jul 02 2024	0.9099	-0.00015	-0.02%	0.91	0.9199	0.90	29,370
Jul 01 2024	0.91005	0.01635	1.83%	0.95	0.95	0.8949	38,289
Jun 28 2024	0.8937	0.00	0.00%	0.8937	0.8937	0.8937	0
Jun 27 2024	0.8937	0.0137	1.56%	0.92	0.92	0.8819	47,957
Jun 26 2024	0.88	-0.01	-1.12%	0.89	0.9352	0.87	87,614
Jun 25 2024	0.89	-0.0636	-6.67%	0.9576	0.97	0.89	67,684
Jun 24 2024	0.9536	-0.0164	-1.69%	0.95	0.9876	0.945	41,073
Jun 21 2024	0.97	-0.06	-5.83%	1.03	1.05	0.94	81,041
Jun 20 2024	1.03	0.05	5.14%	0.9882	1.05	0.9882	169,773
Jun 18 2024	0.9796	0.0461	4.94%	0.92	0.985	0.92	245,056
Jun 17 2024	0.9335	0.0161	1.75%	0.9102	0.9632	0.9102	134,507
Jun 14 2024	0.9174	0.0123	1.36%	0.905	0.9234	0.905	40,318
Jun 13 2024	0.9051	-0.0297	-3.18%	0.939	0.9399	0.9051	100,631
Jun 12 2024	0.9348	0.006	0.65%	0.9366	0.939	0.9102	101,350
Jun 11 2024	0.9288	0.0163	1.79%	0.91	0.9289	0.89	396,128
Jun 10 2024	0.9125	0.019	2.13%	0.90	0.949	0.8901	161,998
Jun 07 2024	0.8935	-0.0365	-3.92%	0.92	0.926	0.8798	115,838
Jun 06 2024	0.93	0.0242	2.67%	0.9073	0.94	0.9001	140,702
Jun 05 2024	0.9058	0.0604	7.14%	0.8925	0.91	0.85	362,101
Jun 04 2024	0.8454	-0.0401	-4.53%	0.8888	0.898	0.8345	110,556
Jun 03 2024	0.8855	-0.0254	-2.79%	0.91	0.91	0.8804	33,703
May 31 2024	0.9109	0.0075	0.83%	0.9119	0.9499	0.8766	175,025
May 30 2024	0.9034	0.0104	1.16%	0.90	0.918	0.8801	126,306
May 29 2024	0.893	-0.028	-3.04%	0.90	0.9189	0.89	133,795
May 28 2024	0.921	0.047	5.38%	0.90	0.9307	0.89	259,132
May 24 2024	0.874	0.051	6.20%	0.85	0.91	0.8113	263,028
May 23 2024	0.823	0.0141	1.74%	0.8688	0.8688	0.8089	117,730
May 22 2024	0.8089	-0.0334	-3.97%	0.86	0.8686	0.8089	136,505
May 21 2024	0.8423	-0.0727	-7.95%	0.91	0.91	0.83	232,440
May 20 2024	0.915	0.0705	8.35%	0.86	0.9197	0.83	508,253
May 17 2024	0.8445	0.0812	10.64%	0.77	0.856	0.7697	438,500
May 16 2024	0.7633	-0.01662	-2.13%	0.78	0.799	0.75	164,155
May 15 2024	0.779917	0.02292	3.03%	0.77	0.782	0.75	90,777
May 14 2024	0.757	0.001	0.13%	0.7599	0.7626	0.75	40,662
May 13 2024	0.756	-0.0286	-3.65%	0.79	0.80	0.7512	79,371
May 10 2024	0.7846	0.0146	1.90%	0.79	0.8099	0.77	252,474
May 09 2024	0.77	0.0161	2.14%	0.75	0.7949	0.7486	200,254
May 08 2024	0.7539	-0.0011	-0.15%	0.76	0.7791	0.7402	197,705
May 07 2024	0.755	-0.0247	-3.17%	0.7738	0.7878	0.7438	124,417
May 06 2024	0.7797	0.0194	2.55%	0.7699	0.7952	0.7474	344,659
May 03 2024	0.7603	0.0029	0.38%	0.7418	0.763	0.7328	252,291
May 02 2024	0.7574	0.0019	0.25%	0.75	0.7794	0.75	82,502
May 01 2024	0.7555	-0.0045	-0.59%	0.77	0.77	0.7372	276,559
Apr 30 2024	0.76	-0.031	-3.92%	0.8019	0.8019	0.76	125,283
Apr 29 2024	0.791	-0.037	-4.47%	0.82	0.8234	0.791	100,243
Apr 26 2024	0.828	0.013	1.60%	0.8333	0.8333	0.8146	41,718
Apr 25 2024	0.815	-0.015	-1.81%	0.83	0.8677	0.8111	159,977
Apr 24 2024	0.83	-0.0137	-1.62%	0.83	0.85	0.8251	65,721
Apr 23 2024	0.8437	0.0137	1.65%	0.83	0.8495	0.8181	90,519
Apr 22 2024	0.83	-0.04	-4.60%	0.859	0.859	0.81	116,995
Apr 19 2024	0.87	-0.001	-0.11%	0.88	0.88	0.841	145,302
Apr 18 2024	0.871	-0.0097	-1.10%	0.8939	0.90	0.83	155,132
Apr 17 2024	0.8807	-0.0013	-0.15%	0.89	0.8998	0.8143	244,346
Apr 16 2024	0.882	0.0331	3.90%	0.85	0.889	0.8052	234,329
Apr 15 2024	0.8489	-0.0351	-3.97%	0.8856	0.9033	0.825	106,302

Integra Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions