ITR

Integra Resources Historical Data - ITR

ITR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 4.20 0.08 1.94% 4.15 4.24 3.95 101,711
Feb 25 2021 4.12 -0.13 -3.06% 4.18 4.18 4.10 126,464
Feb 24 2021 4.25 0.01 0.24% 4.25 4.26 4.15 33,970
Feb 23 2021 4.24 -0.01 -0.24% 4.30 4.30 4.19 16,020
Feb 22 2021 4.25 0.00 0.0% 4.25 4.25 4.25 0
Feb 19 2021 4.25 0.02 0.47% 4.34 4.34 4.25 26,464
Feb 18 2021 4.23 -0.05 -1.17% 4.26 4.35 4.21 75,545
Feb 17 2021 4.28 -0.11 -2.51% 4.35 4.35 4.15 28,115
Feb 16 2021 4.39 -0.05 -1.13% 4.44 4.45 4.32 23,062
Feb 15 2021 4.44 0.00 +0.00% 4.39 4.46 4.33 0
Feb 12 2021 4.44 0.09 2.07% 4.39 4.46 4.33 87,451
Feb 11 2021 4.35 0.00 0.0% 4.34 4.40 4.34 47,493
Feb 10 2021 4.35 0.06 1.4% 4.33 4.44 4.25 51,786
Feb 09 2021 4.29 -0.01 -0.23% 4.33 4.33 4.23 74,229
Feb 08 2021 4.30 0.05 1.18% 4.30 4.35 4.26 63,525
Feb 05 2021 4.25 -0.01 -0.23% 4.25 4.27 4.24 20,019
Feb 04 2021 4.26 -0.19 -4.27% 4.39 4.39 4.25 31,782
Feb 03 2021 4.45 0.02 0.45% 4.45 4.47 4.32 22,270
Feb 02 2021 4.43 -0.04 -0.89% 4.47 4.47 4.35 22,659
Feb 01 2021 4.47 0.29 6.94% 4.28 4.49 4.25 169,270
Jan 29 2021 4.18 -0.01 -0.24% 4.33 4.38 4.15 79,068
Jan 28 2021 4.19 -0.19 -4.34% 4.40 4.43 4.17 107,953
Jan 27 2021 4.38 -0.21 -4.58% 4.56 4.60 4.31 59,032
Jan 26 2021 4.59 -0.02 -0.43% 4.51 4.59 4.50 18,469
Jan 25 2021 4.61 0.02 0.44% 4.61 4.62 4.48 36,671
Jan 22 2021 4.59 -0.04 -0.86% 4.51 4.59 4.47 23,964
Jan 21 2021 4.63 0.04 0.87% 4.65 4.65 4.52 20,344
Jan 20 2021 4.59 0.00 0.0% 4.60 4.69 4.46 143,272
Jan 19 2021 4.59 -0.04 -0.86% 4.70 4.70 4.47 41,097
Jan 18 2021 4.63 0.06 1.31% 4.72 4.75 4.50 49,610
Jan 15 2021 4.57 -0.03 -0.65% 4.61 4.65 4.30 70,400
Jan 14 2021 4.60 0.06 1.32% 4.56 4.63 4.55 13,900
Jan 13 2021 4.54 -0.16 -3.4% 4.69 4.71 4.54 28,401
Jan 12 2021 4.70 -0.07 -1.47% 4.80 4.80 4.61 28,693
Jan 11 2021 4.77 -0.03 -0.63% 4.80 4.86 4.58 39,663
Jan 08 2021 4.80 -0.24 -4.76% 4.87 5.03 4.55 31,872
Jan 07 2021 5.04 0.16 3.28% 4.80 5.05 4.80 39,565
Jan 06 2021 4.88 -0.07 -1.41% 5.00 5.00 4.80 26,046
Jan 05 2021 4.95 -0.14 -2.75% 5.02 5.08 4.95 34,355
Jan 04 2021 5.09 0.09 1.8% 5.02 5.12 4.95 86,626
Jan 01 2021 5.00 0.00 +0.00% 4.98 5.00 4.80 0
Dec 31 2020 5.00 0.05 1.01% 4.98 5.00 4.80 70,049
Dec 30 2020 4.95 -0.05 -1.0% 5.10 5.10 4.87 24,996
Dec 29 2020 5.00 0.17 3.52% 4.94 5.16 4.94 43,585
Dec 28 2020 4.83 0.00 +0.00% 4.89 4.93 4.83 0
Dec 25 2020 4.83 0.00 +0.00% 4.89 4.93 4.83 0
Dec 24 2020 4.83 0.00 +0.00% 4.89 4.93 4.83 0
Dec 24 2020 4.83 -0.06 -1.23% 4.89 4.93 4.83 3,003
Dec 23 2020 4.89 -0.04 -0.81% 4.92 4.94 4.82 58,840
Dec 22 2020 4.93 0.03 0.61% 4.90 4.95 4.88 27,179
Dec 21 2020 4.90 0.11 2.3% 4.85 4.95 4.80 67,610
Dec 18 2020 4.79 -0.01 -0.21% 4.76 4.86 4.74 38,465
Dec 17 2020 4.80 0.03 0.63% 4.81 4.88 4.73 145,653
Dec 16 2020 4.77 0.06 1.27% 4.75 4.83 4.70 55,170
Dec 15 2020 4.71 0.03 0.64% 4.72 4.72 4.67 8,930
Dec 14 2020 4.68 -0.07 -1.47% 4.60 4.68 4.59 19,544
Dec 11 2020 4.75 0.10 2.15% 4.69 4.94 4.69 56,026
Dec 10 2020 4.65 0.12 2.65% 4.69 4.69 4.64 18,070
Dec 09 2020 4.53 0.00 0.0% 4.53 4.53 4.53 0
Dec 08 2020 4.53 0.13 2.95% 4.44 4.58 4.43 76,628
Dec 07 2020 4.40 0.05 1.15% 4.39 4.46 4.31 118,418
Dec 04 2020 4.35 0.03 0.69% 4.29 4.39 4.28 8,237
Dec 03 2020 4.32 -0.09 -2.04% 4.41 4.41 4.21 105,660
Dec 02 2020 4.41 0.03 0.68% 4.39 4.42 4.36 24,900
Dec 01 2020 4.38 0.03 0.69% 4.44 4.50 4.32 55,125
Nov 30 2020 4.35 -0.05 -1.14% 4.37 4.37 4.28 38,515
Your Recent History
TSXV
ITR
Integra Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210228 04:13:48