Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Integra Resources Corp (ITR)
Integra Resources Corp (ITR) Historical

ITR Integra Resources Corp

1.41

0.03 (2.17%)

Last Updated: 15:33:51

Delayed by 15 minutes

ITR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	1.37	0.01	0.74%	1.35	1.38	1.32	104,319
Jul 19 2024	1.36	-0.01	-0.73%	1.37	1.37	1.35	109,409
Jul 18 2024	1.37	-0.03	-2.14%	1.42	1.42	1.32	159,615
Jul 17 2024	1.40	-0.03	-2.10%	1.45	1.46	1.37	165,602
Jul 16 2024	1.43	0.05	3.62%	1.40	1.48	1.38	191,410
Jul 15 2024	1.38	0.02	1.47%	1.43	1.43	1.36	150,705
Jul 12 2024	1.36	0.04	3.03%	1.31	1.37	1.29	79,351
Jul 11 2024	1.32	0.03	2.33%	1.29	1.35	1.29	92,553
Jul 10 2024	1.29	0.03	2.38%	1.28	1.29	1.28	8,384
Jul 09 2024	1.26	-0.03	-2.33%	1.29	1.29	1.24	23,677
Jul 08 2024	1.29	-0.01	-0.77%	1.30	1.32	1.21	41,854
Jul 05 2024	1.30	-0.02	-1.52%	1.32	1.32	1.30	3,900
Jul 04 2024	1.32	0.05	3.94%	1.34	1.35	1.32	4,516
Jul 03 2024	1.27	0.04	3.25%	1.26	1.29	1.24	25,063
Jul 02 2024	1.23	-0.04	-3.15%	1.26	1.26	1.22	12,112
Jun 28 2024	1.27	0.04	3.25%	1.24	1.27	1.24	16,886
Jun 27 2024	1.23	0.02	1.65%	1.22	1.24	1.21	31,058
Jun 26 2024	1.21	-0.05	-3.97%	1.24	1.25	1.20	68,842
Jun 25 2024	1.26	-0.04	-3.08%	1.30	1.30	1.24	42,106
Jun 24 2024	1.30	0.00	0.00%	1.30	1.32	1.30	47,401
Jun 21 2024	1.30	-0.09	-6.47%	1.40	1.40	1.27	87,896
Jun 20 2024	1.39	0.05	3.73%	1.38	1.43	1.36	100,272
Jun 19 2024	1.34	0.01	0.75%	1.35	1.35	1.31	23,149
Jun 18 2024	1.33	0.05	3.91%	1.28	1.34	1.27	157,822
Jun 17 2024	1.28	0.02	1.59%	1.26	1.29	1.26	61,849
Jun 14 2024	1.26	0.01	0.80%	1.25	1.27	1.25	31,533
Jun 13 2024	1.25	-0.02	-1.57%	1.28	1.28	1.25	70,105
Jun 12 2024	1.27	0.02	1.60%	1.26	1.28	1.26	51,117
Jun 11 2024	1.25	0.00	0.00%	1.28	1.28	1.25	59,591
Jun 10 2024	1.25	0.02	1.63%	1.24	1.26	1.23	48,204
Jun 07 2024	1.23	-0.03	-2.38%	1.25	1.25	1.22	148,307
Jun 06 2024	1.26	0.03	2.44%	1.25	1.29	1.24	75,832
Jun 05 2024	1.23	0.07	6.03%	1.14	1.24	1.14	126,280
Jun 04 2024	1.16	-0.05	-4.13%	1.20	1.20	1.15	72,820
Jun 03 2024	1.21	-0.01	-0.82%	1.23	1.23	1.21	25,003
May 31 2024	1.22	-0.03	-2.40%	1.26	1.27	1.20	173,625
May 30 2024	1.25	0.02	1.63%	1.22	1.25	1.22	119,368
May 29 2024	1.23	-0.03	-2.38%	1.25	1.25	1.22	104,542
May 28 2024	1.26	0.04	3.28%	1.20	1.26	1.19	178,415
May 27 2024	1.22	0.04	3.39%	1.20	1.23	1.18	62,619
May 24 2024	1.18	0.05	4.42%	1.15	1.25	1.11	143,139
May 23 2024	1.13	0.03	2.73%	1.13	1.14	1.09	367,781
May 22 2024	1.10	-0.04	-3.51%	1.12	1.18	1.10	117,702
May 21 2024	1.14	0.01	0.88%	1.12	1.17	1.12	143,795
May 17 2024	1.13	0.09	8.65%	1.03	1.14	1.03	304,551
May 16 2024	1.04	0.00	0.00%	1.05	1.06	1.03	32,677
May 15 2024	1.04	0.01	0.97%	1.05	1.06	1.02	60,225
May 14 2024	1.03	0.01	0.98%	1.03	1.04	1.01	40,242
May 13 2024	1.02	-0.05	-4.67%	1.05	1.07	1.02	37,454
May 10 2024	1.07	0.02	1.90%	1.07	1.10	1.05	88,750
May 09 2024	1.05	0.02	1.94%	1.04	1.09	1.04	82,263
May 08 2024	1.03	0.00	0.00%	1.03	1.05	1.03	13,813
May 07 2024	1.03	-0.02	-1.90%	1.02	1.05	1.02	45,297
May 06 2024	1.05	0.01	0.96%	1.04	1.07	1.02	189,222
May 03 2024	1.04	0.01	0.97%	1.02	1.04	1.00	47,670
May 02 2024	1.03	-0.01	-0.96%	1.04	1.06	1.03	54,817
May 01 2024	1.04	0.00	0.00%	1.07	1.07	1.02	100,557
Apr 30 2024	1.04	-0.03	-2.80%	1.07	1.07	1.04	66,032
Apr 29 2024	1.07	-0.05	-4.46%	1.10	1.12	1.07	208,579
Apr 26 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
Apr 25 2024	1.12	-0.02	-1.75%	1.14	1.15	1.11	47,686
Apr 24 2024	1.14	0.01	0.88%	1.15	1.15	1.14	31,226

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