Integra Resources Corp. (ITRG)
1.20
-0.02 (-1.64%)
At close: Apr 02, 2025, 3:59 PM
1.19
-0.83%
After-hours: Apr 02, 2025, 06:10 PM EDT
Integra Resources Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.25 | 1.26 | 1.19 | 1.22 | -0.02 | -1.61% | 191,719 |
| Mar 31, 2025 | 1.24 | 1.25 | 1.17 | 1.24 | 0.00 | 0.00% | 730,300 |
| Mar 28, 2025 | 1.38 | 1.38 | 1.24 | 1.24 | -0.08 | -6.06% | 793,557 |
| Mar 27, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | -0.02 | -1.49% | 1,034,100 |
| Mar 26, 2025 | 1.36 | 1.36 | 1.29 | 1.34 | -0.01 | -0.74% | 619,300 |
| Mar 25, 2025 | 1.25 | 1.35 | 1.24 | 1.35 | 0.09 | 7.14% | 624,228 |
| Mar 24, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 0.03 | 2.44% | 523,794 |
| Mar 21, 2025 | 1.21 | 1.24 | 1.18 | 1.23 | -0.01 | -0.81% | 418,909 |
| Mar 20, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 0.02 | 1.64% | 171,427 |
| Mar 19, 2025 | 1.23 | 1.29 | 1.17 | 1.22 | -0.03 | -2.40% | 531,418 |
| Mar 18, 2025 | 1.33 | 1.33 | 1.23 | 1.25 | -0.05 | -3.85% | 742,170 |
| Mar 17, 2025 | 1.25 | 1.33 | 1.22 | 1.30 | 0.07 | 5.69% | 488,934 |
| Mar 14, 2025 | 1.28 | 1.29 | 1.22 | 1.23 | -0.04 | -3.15% | 534,013 |
| Mar 13, 2025 | 1.18 | 1.27 | 1.17 | 1.27 | 0.10 | 8.55% | 779,654 |
| Mar 12, 2025 | 1.10 | 1.18 | 1.08 | 1.17 | 0.08 | 7.34% | 377,700 |
| Mar 11, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 0.02 | 1.87% | 279,400 |
| Mar 10, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | -0.03 | -2.73% | 258,400 |
| Mar 7, 2025 | 1.09 | 1.13 | 1.06 | 1.10 | 0.01 | 0.92% | 215,668 |
| Mar 6, 2025 | 1.12 | 1.13 | 1.05 | 1.09 | -0.01 | -0.91% | 412,435 |
| Mar 5, 2025 | 1.06 | 1.11 | 1.05 | 1.10 | 0.04 | 3.77% | 572,417 |
| Mar 4, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 0.00 | 0.00% | 360,000 |
| Mar 3, 2025 | 1.09 | 1.11 | 1.04 | 1.06 | -0.03 | -2.75% | 295,400 |
| Feb 28, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 0.02 | 1.87% | 251,930 |
| Feb 27, 2025 | 1.12 | 1.16 | 1.05 | 1.07 | -0.06 | -5.31% | 180,548 |
| Feb 26, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 0.03 | 2.73% | 146,979 |
| Feb 25, 2025 | 1.09 | 1.11 | 1.05 | 1.10 | -0.02 | -1.79% | 568,729 |
| Feb 24, 2025 | 1.15 | 1.16 | 1.08 | 1.12 | -0.03 | -2.61% | 429,563 |
| Feb 21, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | -0.06 | -4.96% | 477,600 |
| Feb 20, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 0.03 | 2.54% | 253,753 |
| Feb 19, 2025 | 1.25 | 1.25 | 1.14 | 1.18 | -0.07 | -5.60% | 416,535 |
| Feb 18, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 0.05 | 4.17% | 331,600 |
| Feb 14, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | -0.07 | -5.51% | 413,442 |
| Feb 13, 2025 | 1.23 | 1.27 | 1.20 | 1.27 | 0.03 | 2.42% | 475,996 |
| Feb 12, 2025 | 1.17 | 1.24 | 1.14 | 1.24 | 0.08 | 6.90% | 510,200 |
| Feb 11, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | -0.01 | -0.85% | 289,643 |
| Feb 10, 2025 | 1.17 | 1.20 | 1.12 | 1.17 | 0.05 | 4.46% | 844,200 |
| Feb 7, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | -0.01 | -0.88% | 228,900 |
| Feb 6, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | -0.03 | -2.59% | 467,318 |
| Feb 5, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 0.04 | 3.57% | 455,500 |
| Feb 4, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 0.06 | 5.66% | 452,623 |
| Feb 3, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 0.01 | 0.95% | 362,459 |
| Jan 31, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 0.02 | 1.94% | 387,000 |
| Jan 30, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | -0.03 | -2.83% | 700,441 |
| Jan 29, 2025 | 1.06 | 1.07 | 1.02 | 1.06 | 0.05 | 4.95% | 647,011 |
| Jan 28, 2025 | 0.94 | 1.03 | 0.93 | 1.01 | 0.06 | 6.32% | 390,341 |
| Jan 27, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.00 | 0.00% | 363,200 |
| Jan 24, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | 0.02 | 2.15% | 700,045 |
| Jan 23, 2025 | 0.88 | 0.96 | 0.88 | 0.93 | 0.10 | 12.05% | 1,673,524 |
| Jan 22, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.01 | 1.22% | 453,900 |
| Jan 21, 2025 | 0.80 | 0.84 | 0.79 | 0.82 | 0.02 | 2.50% | 608,944 |