5 DAY PERFORMANCE
-4.58%
1 MONTH PERFORMANCE
-11.69%
3 MONTH PERFORMANCE
-17.82%
6 MONTH PERFORMANCE
-17.82%
YEAR-TO-DATE PERFORMANCE
-4.59%
1 YEAR PERFORMANCE
-9.95%
Integra Resources Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.82 | $0.82 (0.12%) | $0.85 | $0.82 | 129,530 | $72.62 M |
| 01/13/2025 | $0.86 | $0.83 (-3.06%) | $0.87 | $0.82 | 317,918 | $73.75 M |
| 01/10/2025 | $0.89 | $0.87 (-2.12%) | $0.89 | $0.85 | 426,217 | $76.94 M |
| 01/08/2025 | $0.90 | $0.88 (-1.8%) | $0.90 | $0.88 | 159,900 | $78.18 M |
| 01/07/2025 | $0.89 | $0.89 (-0.38%) | $0.91 | $0.88 | 236,600 | $78.29 M |
| 01/06/2025 | $0.90 | $0.89 (-0.73%) | $0.93 | $0.88 | 485,200 | $79.03 M |
| 01/03/2025 | $0.88 | $0.90 (2.2%) | $0.91 | $0.88 | 120,328 | $79.60 M |
| 01/02/2025 | $0.88 | $0.90 (2.27%) | $0.91 | $0.88 | 170,600 | $79.61 M |
| 12/31/2024 | $0.87 | $0.87 (0.57%) | $0.89 | $0.86 | 185,126 | $76.95 M |
| 12/30/2024 | $0.88 | $0.87 (-1.15%) | $0.91 | $0.86 | 243,729 | $76.95 M |
| 12/27/2024 | $0.91 | $0.88 (-2.9%) | $0.91 | $0.87 | 116,800 | $78.07 M |
| 12/26/2024 | $0.87 | $0.89 (2.5%) | $0.91 | $0.87 | 92,800 | $78.73 M |
| 12/24/2024 | $0.89 | $0.90 (1.36%) | $0.90 | $0.87 | 56,000 | $79.60 M |
| 12/23/2024 | $0.90 | $0.88 (-1.74%) | $0.91 | $0.87 | 148,563 | $78.25 M |
| 12/20/2024 | $0.88 | $0.90 (2.31%) | $0.92 | $0.88 | 259,929 | $79.64 M |
| 12/19/2024 | $0.86 | $0.88 (2.25%) | $0.91 | $0.86 | 281,230 | $77.93 M |
| 12/18/2024 | $0.93 | $0.88 (-5.84%) | $0.93 | $0.85 | 487,367 | $77.46 M |
| 12/17/2024 | $0.93 | $0.92 (-0.72%) | $0.93 | $0.90 | 212,951 | $81.59 M |
| 12/16/2024 | $0.93 | $0.94 (1%) | $0.94 | $0.91 | 198,229 | $83.48 M |
| 12/13/2024 | $0.97 | $0.94 (-3.1%) | $0.97 | $0.92 | 346,100 | $83.14 M |
| 12/12/2024 | $0.99 | $0.98 (-1.6%) | $1.01 | $0.97 | 279,800 | $86.43 M |
| 12/11/2024 | $1.00 | $1.00 (0.4%) | $1.01 | $0.98 | 264,564 | $88.46 M |
| 12/10/2024 | $0.99 | $0.99 (0.49%) | $1.00 | $0.96 | 313,969 | $88.01 M |
| 12/09/2024 | $0.97 | $0.97 (0.31%) | $1.01 | $0.95 | 421,300 | $86.03 M |
| 12/06/2024 | $0.92 | $0.93 (0.55%) | $0.93 | $0.89 | 489,096 | $82.27 M |
| 12/05/2024 | $0.91 | $0.92 (0.77%) | $0.93 | $0.88 | 795,520 | $81.12 M |
| 12/04/2024 | $0.90 | $0.89 (-0.11%) | $0.92 | $0.89 | 311,000 | $79.08 M |
| 12/03/2024 | $0.95 | $0.90 (-4.8%) | $0.95 | $0.90 | 389,025 | $79.88 M |
| 12/02/2024 | $0.95 | $0.92 (-3.39%) | $0.98 | $0.90 | 502,291 | $81.19 M |
| 11/29/2024 | $0.95 | $0.93 (-1.47%) | $0.95 | $0.90 | 412,806 | $82.43 M |
| 11/27/2024 | $0.91 | $0.90 (-1.12%) | $0.93 | $0.88 | 184,408 | $79.60 M |
| 11/26/2024 | $0.90 | $0.91 (1.36%) | $0.92 | $0.88 | 183,084 | $80.50 M |
| 11/25/2024 | $0.92 | $0.90 (-2.41%) | $0.92 | $0.89 | 148,417 | $79.42 M |
| 11/22/2024 | $0.97 | $0.93 (-4.44%) | $0.97 | $0.92 | 264,647 | $82.34 M |
| 11/21/2024 | $0.95 | $0.93 (-1.75%) | $0.97 | $0.92 | 178,000 | $82.57 M |
| 11/20/2024 | $0.99 | $0.97 (-2.02%) | $0.99 | $0.95 | 142,194 | $85.81 M |
| 11/19/2024 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.94 | 209,422 | $85.81 M |
| 11/18/2024 | $0.95 | $0.99 (4.55%) | $0.99 | $0.95 | 191,515 | $87.57 M |
| 11/15/2024 | $0.90 | $0.91 (1.1%) | $0.95 | $0.90 | 145,400 | $80.49 M |
| 11/14/2024 | $0.92 | $0.90 (-2.39%) | $0.93 | $0.89 | 465,700 | $79.61 M |
| 11/13/2024 | $1.00 | $0.93 (-6.8%) | $1.01 | $0.91 | 311,402 | $82.44 M |
| 11/12/2024 | $0.99 | $0.99 (0%) | $1.01 | $0.96 | 124,732 | $87.57 M |
| 11/11/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.94 | 284,600 | $88.46 M |
| 11/08/2024 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.02 | 260,565 | $90.23 M |
| 11/07/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.05 | 146,800 | $96.42 M |
| 11/06/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.02 | 289,742 | $94.65 M |
| 11/05/2024 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.06 | 347,424 | $95.54 M |
| 11/04/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.06 | 325,000 | $95.54 M |
| 11/01/2024 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 197,744 | $98.19 M |
| 10/31/2024 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.09 | 393,500 | $99.96 M |
| 10/30/2024 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.18 | 192,000 | $105.27 M |
| 10/29/2024 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.18 | 307,800 | $108.80 M |
| 10/28/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.18 | 294,600 | $107.04 M |
| 10/25/2024 | $1.20 | $1.21 (0.83%) | $1.26 | $1.20 | 234,989 | $107.04 M |
| 10/24/2024 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.19 | 229,200 | $106.15 M |
| 10/23/2024 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.19 | 665,646 | $109.69 M |
| 10/22/2024 | $1.16 | $1.26 (8.62%) | $1.28 | $1.12 | 668,800 | $111.46 M |
| 10/21/2024 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.10 | 1.10 M | $97.30 M |
| 10/18/2024 | $1.10 | $1.10 (0%) | $1.15 | $1.08 | 648,149 | $97.30 M |
| 10/17/2024 | $1.03 | $1.05 (1.94%) | $1.07 | $1.01 | 257,319 | $92.88 M |
| 10/16/2024 | $0.99 | $1.01 (2.02%) | $1.04 | $0.99 | 153,800 | $89.34 M |
| 10/15/2024 | $1.01 | $1.01 (0%) | $1.01 | $0.95 | 140,300 | $89.34 M |