NYSE American - Nasdaq Real Time Price USD

Integra Resources Corp. (ITRG)

1.8800
+0.1300
+(7.43%)
At close: 4:00:00 PM EDT
1.8900
+0.01
+(0.53%)
After hours: 6:07:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20251.79001.90001.79001.88001.88002,059,844
Jun 4, 20251.73001.76501.66001.75001.75001,077,800
Jun 3, 20251.68001.72001.64501.71001.7100990,700
Jun 2, 20251.65001.78001.65001.67001.67002,323,700
May 30, 20251.61001.64001.59501.62001.6200426,800
May 29, 20251.66001.66001.55001.63001.6300423,200
May 28, 20251.68001.68001.62501.64001.6400616,000
May 27, 20251.65001.69901.58001.67001.67001,407,000
May 23, 20251.57001.69001.55501.68001.68001,396,900
May 22, 20251.56001.57001.49001.52001.5200576,800
May 21, 20251.60001.62001.53001.56001.56001,047,700
May 20, 20251.67001.67001.55001.58001.58001,212,800
May 19, 20251.48001.68001.48001.68001.68001,210,800
May 16, 20251.47001.49001.43001.49001.4900816,700
May 15, 20251.52001.54001.48001.48001.48001,182,800
May 14, 20251.59001.59001.52001.53001.53001,096,300
May 13, 20251.64001.64501.58001.61001.6100522,900
May 12, 20251.64001.64001.54201.60001.60001,408,800
May 9, 20251.73001.76001.67001.72001.72001,425,600
May 8, 20251.83001.83001.71001.73001.73001,039,900
May 7, 20251.88001.89001.78001.81001.81001,497,600
May 6, 20251.75001.94501.72001.90001.90003,494,900
May 5, 20251.75001.75901.66001.71001.71001,412,100
May 2, 20251.69001.71001.63501.67001.67001,122,600
May 1, 20251.70001.71001.61001.66001.66001,308,700
Apr 30, 20251.70001.80001.66001.69001.69002,481,400
Apr 29, 20251.75001.79001.68501.71001.71001,205,500
Apr 28, 20251.68001.77501.67001.77001.7700620,900
Apr 25, 20251.74001.74001.68001.73001.7300591,700
Apr 24, 20251.73001.77001.65001.77001.77001,010,200
Apr 23, 20251.70001.74501.61001.67001.67001,493,100
Apr 22, 20251.88001.88001.75501.79001.79001,734,500
Apr 21, 20251.74001.87001.71001.87001.87002,373,700
Apr 17, 20251.79001.79801.64001.69001.69001,686,100
Apr 16, 20251.76001.87501.71101.80001.80001,155,100
Apr 15, 20251.72001.73001.61301.71001.71001,214,900
Apr 14, 20251.58001.69001.53001.69001.69001,747,900
Apr 11, 20251.42001.60001.37001.55001.55002,588,000
Apr 10, 20251.29001.35001.26001.35001.35001,040,300
Apr 9, 20251.18001.27001.15501.26001.26001,085,000
Apr 8, 20251.19001.19501.11001.14001.1400620,800
Apr 7, 20251.12001.19001.09001.12001.1200746,200
Apr 4, 20251.14001.16001.05001.16001.16001,591,500
Apr 3, 20251.14001.21001.13001.16001.1600710,600
Apr 2, 20251.22001.25001.19001.22001.2200249,300
Apr 1, 20251.25001.26001.19001.22001.2200197,100
Mar 31, 20251.24001.25001.17001.24001.2400730,300
Mar 28, 20251.38001.38001.23501.24001.2400793,500
Mar 27, 20251.36001.37001.30001.32001.32001,034,100
Mar 26, 20251.36001.36001.29001.34001.3400603,000
Mar 25, 20251.25001.35001.24001.35001.3500624,200
Mar 24, 20251.24001.27001.22001.26001.2600523,700
Mar 21, 20251.21001.24001.17601.23001.2300418,900
Mar 20, 20251.19001.24001.19001.24001.2400171,200
Mar 19, 20251.23001.29001.17001.22001.2200531,400
Mar 18, 20251.33001.33001.23001.25001.2500741,900
Mar 17, 20251.25001.33001.22001.30001.3000488,900
Mar 14, 20251.28001.29001.21501.23001.2300534,000
Mar 13, 20251.18001.27001.17001.27001.2700779,500
Mar 12, 20251.10001.18001.08001.17001.1700377,700
Mar 11, 20251.10001.10001.05001.08501.0850279,400
Mar 10, 20251.10001.10001.03001.07001.0700258,400
Mar 7, 20251.09001.12701.06001.10001.1000215,600
Mar 6, 20251.12001.12501.05001.08501.0850412,400
Mar 5, 20251.06001.10501.05001.10001.1000572,400
Mar 4, 20251.07001.07001.02501.05501.0550360,000
Mar 3, 20251.09001.11001.04001.06001.0600295,400
Feb 28, 20251.05001.09001.05001.09001.0900251,900
Feb 27, 20251.12001.16001.05001.07001.0700180,400
Feb 26, 20251.11001.13001.09001.13001.1300146,900
Feb 25, 20251.09001.11001.05001.10001.1000568,700
Feb 24, 20251.15001.16301.08001.12001.1200429,500
Feb 21, 20251.20001.20001.12001.15001.1500477,600
Feb 20, 20251.19001.22001.19001.21001.2100253,600
Feb 19, 20251.25001.25001.14101.18001.1800416,500
Feb 18, 20251.22001.25001.20401.25001.2500331,600
Feb 14, 20251.27001.27001.18001.20001.2000413,400
Feb 13, 20251.23001.27001.19501.27001.2700475,800
Feb 12, 20251.17001.24001.14001.24001.2400510,200
Feb 11, 20251.17001.17001.13001.15501.1550289,600
Feb 10, 20251.17001.20001.12001.17001.1700844,200
Feb 7, 20251.15001.15001.11001.12001.1200228,900
Feb 6, 20251.17001.17001.11001.13001.1300467,300
Feb 5, 20251.12001.16001.11001.16001.1600455,500
Feb 4, 20251.06001.12001.05501.12001.1200452,600
Feb 3, 20251.05001.07701.03001.06001.0600362,200
Jan 31, 20251.05001.07001.04001.05001.0500387,000
Jan 30, 20251.07001.07001.01001.03501.0350700,300
Jan 29, 20251.06001.06801.02001.06001.0600646,600
Jan 28, 20250.94001.03000.93501.01001.0100390,300
Jan 27, 20250.96500.96500.92000.95300.9530363,200
Jan 24, 20250.96000.98000.94000.95000.9500699,800
Jan 23, 20250.88500.96500.88500.93000.93001,673,100
Jan 22, 20250.82000.83500.82000.82800.8280453,900
Jan 21, 20250.80000.84300.79000.82400.8240608,900
Jan 17, 20250.80000.81000.79100.79800.7980247,500
Jan 16, 20250.82000.82800.80000.80100.8010256,300
Jan 15, 20250.82700.83800.80000.82000.8200343,300
Jan 14, 20250.82000.84900.82000.82100.8210129,500
Jan 13, 20250.86000.87000.82000.83400.8340317,800
Jan 10, 20250.88900.88900.85000.87000.8700426,200
Jan 8, 20250.90000.90000.88000.88400.8840159,900
Jan 7, 20250.88800.91000.88100.88500.8850236,600
Jan 6, 20250.90000.92900.88300.89300.8930485,200
Jan 3, 20250.88100.91000.88000.90000.9000120,300
Jan 2, 20250.88000.91000.88000.90000.9000170,600
Dec 31, 20240.86500.89000.85700.87000.8700185,100
Dec 30, 20240.88000.91000.86000.87000.8700243,700
Dec 27, 20240.90900.91300.87300.88300.8830116,800
Dec 26, 20240.86800.91000.86800.89000.890090,700
Dec 24, 20240.88800.90000.87100.90000.900056,000
Dec 23, 20240.90000.91000.87000.88500.8850148,500
Dec 20, 20240.88000.92000.87600.90000.9000259,800
Dec 19, 20240.86200.91000.86100.88100.8810279,600
Dec 18, 20240.93000.93000.85100.87600.8760487,300
Dec 17, 20240.92900.93000.89700.92200.9220212,700
Dec 16, 20240.93400.94400.91000.94400.9440197,900
Dec 13, 20240.97000.97000.92000.94000.9400346,100
Dec 12, 20240.99301.01000.97000.97700.9770279,800
Dec 11, 20240.99601.01000.98001.00001.0000264,200
Dec 10, 20240.99000.99500.96000.99500.9950313,900
Dec 9, 20240.97001.01000.94500.97300.9730421,300
Dec 6, 20240.92500.93500.89000.93000.9300488,700
Dec 5, 20240.91000.93000.88200.91700.9170795,400
Dec 4, 20240.89500.91800.88900.89400.8940311,000
Dec 3, 20240.94900.94900.89500.90300.9030388,900
Dec 2, 20240.95000.97500.89800.91800.9180502,200
Nov 29, 20240.94600.94600.89500.93200.9320412,800
Nov 27, 20240.91000.93300.88100.90000.9000184,400
Nov 26, 20240.89800.92000.88100.91000.9100183,000
Nov 25, 20240.92000.92300.89000.89800.8980148,300
Nov 22, 20240.97400.97400.92000.93100.9310264,600
Nov 21, 20240.95000.96700.92000.93300.9330178,000
Nov 20, 20240.99000.99000.95000.97000.9700142,100
Nov 19, 20240.99001.00000.94000.97000.9700209,400
Nov 18, 20240.94700.99000.94700.99000.9900191,400
Nov 15, 20240.90000.95000.90000.91000.9100145,400
Nov 14, 20240.92200.93000.89000.90000.9000465,700
Nov 13, 20241.00001.00900.91000.93200.9320311,300
Nov 12, 20240.99001.01000.95500.99000.9900124,700
Nov 11, 20241.01001.01000.94001.00001.0000284,600
Nov 8, 20241.08001.08001.02001.02001.0200260,400
Nov 7, 20241.08001.10001.05001.09001.0900146,800
Nov 6, 20241.04001.07001.02001.07001.0700289,700
Nov 5, 20241.09001.10001.06001.08001.0800347,400
Nov 4, 20241.11001.11001.06001.08001.0800325,000
Nov 1, 20241.15001.15001.10001.11001.1100197,700
Oct 31, 20241.17001.17001.09001.13001.1300393,500
Oct 30, 20241.25001.25001.17501.19001.1900192,000
Oct 29, 20241.25001.28001.18001.23001.2300307,800
Oct 28, 20241.24001.24001.18001.21001.2100294,600
Oct 25, 20241.20001.25701.20001.21001.2100234,600
Oct 24, 20241.26001.26001.19001.20001.2000229,200
Oct 23, 20241.28001.28001.19001.24001.2400665,600
Oct 22, 20241.16001.28001.12001.26001.2600668,800
Oct 21, 20241.19001.19001.10001.10001.10001,097,400
Oct 18, 20241.10001.15001.08001.10001.1000648,100
Oct 17, 20241.03001.07001.01001.05001.0500257,300
Oct 16, 20240.99001.04000.99001.01001.0100153,800
Oct 15, 20241.01001.01000.95001.00801.0080140,300
Oct 14, 20240.99801.03000.99801.02501.025051,800
Oct 11, 20240.96000.99800.95200.99700.997056,200
Oct 10, 20240.93300.99000.92600.99000.9900151,000
Oct 9, 20240.95000.95700.93500.94000.940062,200
Oct 8, 20241.00001.04000.95000.96000.9600136,800
Oct 7, 20241.00001.02000.96000.97000.970071,600
Oct 4, 20240.97901.02800.97901.01001.0100103,000
Oct 3, 20241.01001.02000.97000.98600.986086,400
Oct 2, 20240.97001.00100.97001.00001.000069,600
Oct 1, 20240.98001.00000.96000.98300.983064,100
Sep 30, 20240.98000.99000.95000.98000.980076,200
Sep 27, 20241.04001.04000.96000.97000.9700174,800
Sep 26, 20241.04001.04000.99001.02001.0200100,600
Sep 25, 20241.01001.04000.99101.01001.0100146,700
Sep 24, 20240.96001.02000.94300.99400.9940175,200
Sep 23, 20240.95100.99800.95000.96300.9630142,300
Sep 20, 20240.95001.02000.93100.95200.9520202,500
Sep 19, 20240.94500.96000.92000.95400.954097,600
Sep 18, 20240.96000.97500.91000.92000.9200117,400
Sep 17, 20240.96000.96000.90200.94000.9400230,600
Sep 16, 20240.99000.99000.93000.97000.970082,200
Sep 13, 20240.96001.00000.94500.95000.9500142,400
Sep 12, 20240.89400.97000.89400.95500.9550100,900
Sep 11, 20240.87500.90000.86500.89700.897086,000
Sep 10, 20240.88900.89800.86900.88500.8850102,700
Sep 9, 20240.85000.89000.85000.87800.8780119,800
Sep 6, 20240.92000.94000.89000.90000.900086,200
Sep 5, 20240.92000.95800.90400.94300.943072,800
Sep 4, 20240.90000.96600.90000.92000.920071,600
Sep 3, 20240.95700.95700.89200.91000.9100168,500
Aug 30, 20240.96200.97700.93000.95700.957058,600
Aug 29, 20240.94100.99000.93000.96500.9650111,400
Aug 28, 20240.96700.97000.94200.95900.9590101,700
Aug 27, 20240.96001.00000.95000.98000.9800141,700
Aug 26, 20241.00001.00000.95000.99000.9900125,100
Aug 23, 20240.95000.98900.95000.97300.973088,000
Aug 22, 20240.94300.95000.90500.94500.945091,600
Aug 21, 20240.94500.95900.92000.95300.9530125,600
Aug 20, 20240.96300.97000.91000.94500.9450101,600
Aug 19, 20240.92500.95700.90400.95700.9570309,700
Aug 16, 20240.87300.93000.85000.93000.9300144,100
Aug 15, 20240.86000.89000.86000.88800.888085,000
Aug 14, 20240.89000.89000.82000.84500.845066,000
Aug 13, 20240.86000.89900.84600.88200.882085,300
Aug 12, 20240.83000.88000.81000.88000.8800118,700
Aug 9, 20240.82300.85300.80100.81700.817076,500
Aug 8, 20240.83400.85000.80100.82000.8200109,900
Aug 7, 20240.85400.86000.80900.80900.809062,100
Aug 6, 20240.83000.85000.81000.81000.810043,700
Aug 5, 20240.80900.84000.79000.83000.8300236,400
Aug 2, 20240.90900.92100.82000.87000.8700291,100
Aug 1, 20240.92800.92800.87100.89100.8910252,900
Jul 31, 20240.93000.93000.90000.92800.9280181,000
Jul 30, 20240.92000.92000.88000.92000.9200345,600
Jul 29, 20240.99001.00000.88000.89000.8900950,000
Jul 26, 20241.05001.09001.00801.08001.0800139,300
Jul 25, 20241.02001.03000.97101.01001.0100136,400
Jul 24, 20241.05001.10001.02001.05001.050078,500
Jul 23, 20241.02001.04001.00001.04001.0400102,100
Jul 22, 20240.99501.01000.95001.01001.010098,700
Jul 19, 20240.96601.01000.96600.98700.9870124,100
Jul 18, 20241.04001.05000.96000.99100.9910132,800
Jul 17, 20241.08001.10001.00001.04001.0400274,100
Jul 16, 20241.06001.08001.00001.06001.0600236,900
Jul 15, 20241.02001.06001.00001.01001.0100164,400
Jul 12, 20240.97501.02000.95001.01001.0100115,400
Jul 11, 20240.95001.00000.95000.96500.9650145,800
Jul 10, 20240.93000.96000.93000.94500.945065,200
Jul 9, 20240.92000.94000.90000.90000.900038,600
Jul 8, 20240.95000.96000.87000.93800.9380205,100
Jul 5, 20240.93100.98900.93100.95700.957043,200
Jul 3, 20240.94100.94800.91300.92900.929034,300
Jul 2, 20240.91000.92000.90000.91000.910029,400
Jul 1, 20240.95000.95000.89500.91000.910038,300
Jun 28, 20240.94500.95000.90500.92400.924028,600
Jun 27, 20240.92000.92000.88200.89400.894048,000
Jun 26, 20240.89000.93500.87000.88000.880087,600
Jun 25, 20240.95800.97000.89000.89000.890067,700
Jun 24, 20240.95000.98800.94500.95400.954041,100
Jun 21, 20241.03001.05000.94000.97000.970081,000
Jun 20, 20240.98801.05000.98801.03001.0300169,800
Jun 18, 20240.92000.98500.92000.98000.9800245,600
Jun 17, 20240.91000.94700.91000.93400.9340134,700
Jun 14, 20240.90500.92300.90500.91700.917040,300
Jun 13, 20240.93900.94000.90500.90500.9050100,600
Jun 12, 20240.93700.93900.91000.93500.9350101,300
Jun 11, 20240.91000.92900.89000.92900.9290396,100
Jun 10, 20240.90000.94900.89000.91300.9130162,000
Jun 7, 20240.92000.92600.88000.89400.8940117,900
Jun 6, 20240.90700.94000.90000.93000.9300141,200

Related Tickers

VOXR Vox Royalty Corp.
3.5200
+2.03%
 
GLGDF GoGold Resources Inc.
1.6900
+4.32%
 
BKRRF Blackrock Silver Corp.
0.2807
+1.59%
 
ABBRF AbraSilver Resource Corp.
3.0900
+1.08%
 
MTA Metalla Royalty & Streaming Ltd.
3.5900
+4.66%
 
NEWP New Pacific Metals Corp.
1.5400
0.00%
 
CAPTF Capitan Silver Corp.
0.5304
+25.04%
 
FNLPF Fresnillo plc
18.05
+4.46%
 
GMINF G Mining Ventures Corp.
14.70
-5.77%
 
ASM Avino Silver & Gold Mines Ltd.
3.5600
+1.42%