S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

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

ITR Integra Resources Corp

1.12

-0.02 (-1.75%)

Apr 25 2024 - Closed

Delayed by 15 minutes

ITR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 23 2024	1.13	-0.01	-0.88%	1.15	1.15	1.13	31,601
Apr 22 2024	1.14	-0.06	-5.00%	1.17	1.17	1.10	63,169
Apr 19 2024	1.20	0.04	3.45%	1.19	1.21	1.17	91,951
Apr 18 2024	1.16	-0.08	-6.45%	1.25	1.25	1.14	81,781
Apr 17 2024	1.24	0.02	1.64%	1.22	1.25	1.12	180,877
Apr 16 2024	1.22	0.08	7.02%	1.17	1.23	1.12	67,957
Apr 15 2024	1.14	-0.06	-5.00%	1.20	1.20	1.13	60,257
Apr 12 2024	1.20	-0.05	-4.00%	1.29	1.33	1.18	156,728
Apr 11 2024	1.25	0.04	3.31%	1.22	1.26	1.20	104,173
Apr 10 2024	1.21	0.02	1.68%	1.16	1.24	1.14	255,943
Apr 09 2024	1.19	0.01	0.85%	1.24	1.24	1.18	119,890
Apr 08 2024	1.18	0.04	3.51%	1.16	1.20	1.13	180,962
Apr 05 2024	1.14	0.07	6.54%	1.09	1.15	1.07	146,441
Apr 04 2024	1.07	-0.01	-0.93%	1.13	1.13	1.07	140,029
Apr 03 2024	1.08	0.08	8.00%	1.00	1.10	1.00	359,607
Apr 02 2024	1.00	0.01	1.01%	1.01	1.01	0.98	133,973
Apr 01 2024	0.99	0.03	3.13%	1.00	1.01	0.97	79,479
Mar 28 2024	0.96	-0.02	-2.04%	1.01	1.01	0.96	136,341
Mar 27 2024	0.98	0.05	5.38%	0.93	0.98	0.93	164,777
Mar 26 2024	0.93	0.00	0.00%	0.95	0.95	0.93	36,068
Mar 25 2024	0.93	-0.03	-3.13%	0.96	0.96	0.93	38,037
Mar 22 2024	0.96	0.00	0.00%	0.98	0.98	0.95	153,096
Mar 21 2024	0.96	-0.02	-2.04%	1.00	1.00	0.95	89,970
Mar 20 2024	0.98	-0.01	-1.01%	1.00	1.00	0.96	266,900
Mar 19 2024	0.99	-0.01	-1.00%	1.00	1.00	0.98	21,609
Mar 18 2024	1.00	-0.02	-1.96%	1.04	1.04	0.99	25,823
Mar 15 2024	1.02	-0.03	-2.86%	1.05	1.05	1.02	54,458
Mar 14 2024	1.05	-0.03	-2.78%	1.10	1.10	1.01	191,723
Mar 13 2024	1.08	0.04	3.85%	1.10	1.10	1.02	113,581
Mar 12 2024	1.04	-0.04	-3.70%	1.09	1.09	1.03	192,712
Mar 11 2024	1.08	0.01	0.93%	1.12	1.14	1.07	254,087
Mar 08 2024	1.07	0.12	12.63%	0.98	1.07	0.98	132,567
Mar 07 2024	0.95	0.02	2.15%	0.96	0.97	0.94	112,903
Mar 06 2024	0.93	-0.07	-7.00%	0.88	0.94	0.86	930,153
Mar 05 2024	1.00	0.01	1.01%	1.15	1.15	0.99	533,376
Mar 04 2024	0.99	0.03	3.13%	0.97	1.07	0.95	466,941
Mar 01 2024	0.96	0.01	1.05%	0.95	0.99	0.95	303,240
Feb 29 2024	0.95	0.01	1.06%	0.94	0.97	0.93	130,364
Feb 28 2024	0.94	0.00	0.00%	0.96	0.96	0.93	70,176
Feb 27 2024	0.94	0.01	1.08%	0.95	0.98	0.94	60,614
Feb 26 2024	0.93	-0.07	-7.00%	0.98	0.99	0.93	118,157
Feb 23 2024	1.00	0.03	3.09%	0.97	1.00	0.97	18,520
Feb 22 2024	0.97	-0.06	-5.83%	1.01	1.02	0.96	148,012
Feb 21 2024	1.03	-0.05	-4.63%	1.06	1.06	1.02	57,550
Feb 20 2024	1.08	0.03	2.86%	1.06	1.10	1.06	39,377
Feb 16 2024	1.05	0.02	1.94%	1.05	1.07	1.05	7,174
Feb 15 2024	1.03	0.01	0.98%	1.04	1.06	1.02	23,262
Feb 14 2024	1.02	-0.02	-1.92%	1.01	1.08	1.01	80,398
Feb 13 2024	1.04	-0.03	-2.80%	1.07	1.08	1.02	46,768
Feb 12 2024	1.07	0.00	0.00%	1.10	1.10	1.05	45,540
Feb 09 2024	1.07	-0.01	-0.93%	1.10	1.10	1.07	10,346
Feb 08 2024	1.08	-0.02	-1.82%	1.10	1.12	1.07	73,518
Feb 07 2024	1.10	-0.08	-6.78%	1.10	1.19	1.10	25,480
Feb 06 2024	1.18	0.00	0.00%	1.16	1.20	1.16	17,724
Feb 05 2024	1.18	0.01	0.85%	1.17	1.19	1.17	10,045
Feb 02 2024	1.17	0.01	0.86%	1.15	1.18	1.14	13,473
Feb 01 2024	1.16	0.00	0.00%	1.12	1.21	1.12	22,285
Jan 31 2024	1.16	0.00	0.00%	1.16	1.18	1.14	14,322
Jan 30 2024	1.16	0.00	0.00%	1.20	1.20	1.14	37,314
Jan 29 2024	1.16	0.01	0.87%	1.14	1.19	1.11	35,237

Integra Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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