Integra Resources Corp. (ITRG) Charts

$1.68

$0.16 (10.2%)
Last update: 04:00 PM EST
Day's range
$1.56
Day's range
$1.69

5 DAY PERFORMANCE

-0.30%

1 MONTH PERFORMANCE

-5.37%

3 MONTH PERFORMANCE

+49.55%

6 MONTH PERFORMANCE

+79.95%

YEAR-TO-DATE PERFORMANCE

+92.55%

1 YEAR PERFORMANCE

+91.65%

Integra Resources Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/23/2025 $1.57 $1.68 (7.01%) $1.69 $1.56 1.39 M $227.62 M
05/22/2025 $1.56 $1.52 (-2.56%) $1.57 $1.49 576.77 K $205.95 M
05/21/2025 $1.60 $1.56 (-2.5%) $1.62 $1.53 1.05 M $211.37 M
05/20/2025 $1.67 $1.58 (-5.39%) $1.67 $1.55 1.21 M $214.07 M
05/19/2025 $1.48 $1.68 (13.51%) $1.68 $1.48 1.21 M $227.62 M
05/16/2025 $1.47 $1.49 (1.36%) $1.49 $1.43 816.80 K $201.88 M
05/15/2025 $1.52 $1.48 (-2.63%) $1.54 $1.48 1.18 M $200.53 M
05/14/2025 $1.59 $1.53 (-3.77%) $1.59 $1.52 1.10 M $207.30 M
05/13/2025 $1.64 $1.61 (-1.83%) $1.65 $1.58 522.92 K $218.14 M
05/12/2025 $1.64 $1.60 (-2.44%) $1.64 $1.54 1.41 M $216.78 M
05/09/2025 $1.73 $1.72 (-0.58%) $1.76 $1.67 1.43 M $233.04 M
05/08/2025 $1.83 $1.73 (-5.46%) $1.83 $1.71 1.04 M $234.40 M
05/07/2025 $1.88 $1.81 (-3.72%) $1.89 $1.78 1.50 M $245.24 M
05/06/2025 $1.75 $1.90 (8.57%) $1.95 $1.72 3.49 M $257.43 M
05/05/2025 $1.75 $1.71 (-2.29%) $1.76 $1.66 1.41 M $231.69 M
05/02/2025 $1.69 $1.67 (-1.18%) $1.71 $1.64 1.12 M $226.27 M
05/01/2025 $1.70 $1.66 (-2.35%) $1.71 $1.61 1.31 M $224.91 M
04/30/2025 $1.70 $1.69 (-0.59%) $1.80 $1.66 2.48 M $228.98 M
04/29/2025 $1.75 $1.71 (-2.29%) $1.79 $1.69 1.21 M $231.69 M
04/28/2025 $1.68 $1.77 (5.36%) $1.78 $1.67 620.90 K $239.82 M
04/25/2025 $1.74 $1.73 (-0.57%) $1.74 $1.68 591.70 K $234.40 M
04/24/2025 $1.73 $1.77 (2.31%) $1.77 $1.65 1.01 M $239.82 M
04/23/2025 $1.70 $1.67 (-1.76%) $1.75 $1.61 1.49 M $226.27 M
04/22/2025 $1.88 $1.79 (-4.79%) $1.88 $1.76 1.73 M $242.53 M
04/21/2025 $1.74 $1.87 (7.47%) $1.87 $1.71 2.37 M $253.37 M
04/17/2025 $1.79 $1.69 (-5.59%) $1.80 $1.64 1.69 M $228.98 M
04/16/2025 $1.76 $1.80 (2.27%) $1.88 $1.71 1.16 M $243.88 M
04/15/2025 $1.72 $1.71 (-0.58%) $1.73 $1.61 1.22 M $231.69 M
04/14/2025 $1.58 $1.69 (6.96%) $1.69 $1.53 1.75 M $228.98 M
04/11/2025 $1.42 $1.55 (9.15%) $1.60 $1.37 2.59 M $210.01 M
04/10/2025 $1.29 $1.35 (4.65%) $1.35 $1.26 1.04 M $182.91 M
04/09/2025 $1.18 $1.26 (6.78%) $1.27 $1.16 1.09 M $170.72 M
04/08/2025 $1.19 $1.14 (-4.2%) $1.20 $1.11 620.83 K $154.46 M
04/07/2025 $1.12 $1.12 (0%) $1.19 $1.09 746.20 K $151.75 M
04/04/2025 $1.14 $1.16 (1.75%) $1.16 $1.05 1.59 M $157.17 M
04/03/2025 $1.14 $1.16 (1.75%) $1.21 $1.13 710.67 K $157.17 M
04/02/2025 $1.22 $1.22 (0%) $1.25 $1.19 249.31 K $165.30 M
04/01/2025 $1.25 $1.22 (-2.4%) $1.26 $1.19 197.15 K $165.30 M
03/31/2025 $1.24 $1.24 (0%) $1.25 $1.17 730.30 K $168.01 M
03/28/2025 $1.38 $1.24 (-10.14%) $1.38 $1.24 793.56 K $168.01 M
03/27/2025 $1.36 $1.32 (-2.94%) $1.37 $1.30 1.03 M $178.85 M
03/26/2025 $1.36 $1.34 (-1.47%) $1.36 $1.29 619.30 K $181.56 M
03/25/2025 $1.25 $1.35 (8%) $1.35 $1.24 624.23 K $182.91 M
03/24/2025 $1.24 $1.26 (1.61%) $1.27 $1.22 523.79 K $170.72 M
03/21/2025 $1.21 $1.23 (1.65%) $1.24 $1.18 418.91 K $166.65 M
03/20/2025 $1.19 $1.24 (4.2%) $1.24 $1.19 171.43 K $168.01 M
03/19/2025 $1.23 $1.22 (-0.81%) $1.29 $1.17 531.42 K $165.30 M
03/18/2025 $1.33 $1.25 (-6.02%) $1.33 $1.23 742.17 K $169.36 M
03/17/2025 $1.25 $1.30 (4%) $1.33 $1.22 488.93 K $176.14 M
03/14/2025 $1.28 $1.23 (-3.91%) $1.29 $1.22 534.01 K $166.65 M
03/13/2025 $1.18 $1.27 (7.63%) $1.27 $1.17 779.65 K $172.07 M
03/12/2025 $1.10 $1.17 (6.36%) $1.18 $1.08 377.70 K $158.52 M
03/11/2025 $1.10 $1.09 (-0.91%) $1.10 $1.05 279.40 K $147.68 M
03/10/2025 $1.10 $1.07 (-2.73%) $1.10 $1.03 258.40 K $144.97 M
03/07/2025 $1.09 $1.10 (0.92%) $1.13 $1.06 215.67 K $149.04 M
03/06/2025 $1.12 $1.09 (-2.68%) $1.13 $1.05 412.44 K $147.68 M
03/05/2025 $1.06 $1.10 (3.77%) $1.11 $1.05 572.42 K $149.04 M
03/04/2025 $1.07 $1.06 (-0.93%) $1.07 $1.02 360.00 K $143.62 M
03/03/2025 $1.09 $1.06 (-2.75%) $1.11 $1.04 295.40 K $143.62 M
02/28/2025 $1.05 $1.09 (3.81%) $1.09 $1.05 251.93 K $147.68 M
02/27/2025 $1.12 $1.07 (-4.46%) $1.16 $1.05 180.55 K $144.97 M
02/26/2025 $1.11 $1.13 (1.8%) $1.13 $1.09 146.98 K $153.10 M
02/25/2025 $1.09 $1.10 (0.92%) $1.11 $1.05 568.73 K $149.04 M
02/24/2025 $1.15 $1.12 (-2.61%) $1.16 $1.08 429.56 K $151.75 M