-
5 DAY PERFORMANCE
-5.05% -
1 MONTH PERFORMANCE
-24.19% -
3 MONTH PERFORMANCE
-3.42% -
6 MONTH PERFORMANCE
+14.22% -
YEAR-TO-DATE PERFORMANCE
-11.32% -
1 YEAR PERFORMANCE
+35.51%
Integra Resources Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.97 | $0.93 (-4.44%) | $0.97 | $0.92 | 263,596 | $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 |
| 10/14/2024 | $1.00 | $1.02 (2.26%) | $1.03 | $1.00 | 51,800 | $90.23 M |
| 10/11/2024 | $0.96 | $1.00 (3.9%) | $1.00 | $0.95 | 56,200 | $88.23 M |
| 10/10/2024 | $0.93 | $0.99 (6.11%) | $0.99 | $0.93 | 151,025 | $87.57 M |
| 10/09/2024 | $0.95 | $0.94 (-1.05%) | $0.96 | $0.94 | 62,226 | $83.15 M |
| 10/08/2024 | $1.00 | $0.96 (-4%) | $1.04 | $0.95 | 136,804 | $84.92 M |
| 10/07/2024 | $1.00 | $0.97 (-3%) | $1.02 | $0.96 | 71,600 | $85.81 M |
| 10/04/2024 | $0.98 | $1.01 (3.12%) | $1.03 | $0.98 | 103,021 | $89.34 M |
| 10/03/2024 | $1.01 | $0.99 (-2.42%) | $1.02 | $0.97 | 86,400 | $87.18 M |
| 10/02/2024 | $0.97 | $1.00 (3.09%) | $1.00 | $0.97 | 69,600 | $88.46 M |
| 10/01/2024 | $0.98 | $0.98 (0.34%) | $1.00 | $0.96 | 64,100 | $86.98 M |
| 09/30/2024 | $0.98 | $0.98 (-0.01%) | $0.99 | $0.95 | 76,200 | $86.68 M |
| 09/27/2024 | $1.04 | $0.97 (-6.73%) | $1.04 | $0.96 | 174,800 | $85.81 M |
| 09/26/2024 | $1.04 | $1.02 (-1.92%) | $1.04 | $0.99 | 100,669 | $90.23 M |
| 09/25/2024 | $1.01 | $1.01 (0%) | $1.04 | $0.99 | 146,700 | $89.34 M |
| 09/24/2024 | $0.96 | $0.99 (3.51%) | $1.02 | $0.94 | 175,262 | $87.90 M |
| 09/23/2024 | $0.95 | $0.96 (1.25%) | $1.00 | $0.95 | 142,303 | $85.18 M |
| 09/20/2024 | $0.95 | $0.95 (0.17%) | $1.02 | $0.93 | 202,509 | $84.18 M |
| 09/19/2024 | $0.95 | $0.95 (0.91%) | $0.96 | $0.92 | 97,622 | $84.36 M |
| 09/18/2024 | $0.96 | $0.92 (-4.17%) | $0.97 | $0.91 | 117,400 | $81.38 M |
| 09/17/2024 | $0.96 | $0.94 (-2.08%) | $0.96 | $0.90 | 230,624 | $83.15 M |
| 09/16/2024 | $0.99 | $0.97 (-2.02%) | $0.99 | $0.93 | 82,200 | $85.81 M |
| 09/13/2024 | $0.96 | $0.95 (-1.03%) | $1.00 | $0.95 | 142,504 | $84.04 M |
| 09/12/2024 | $0.89 | $0.96 (6.88%) | $0.97 | $0.89 | 100,943 | $84.50 M |
| 09/11/2024 | $0.88 | $0.90 (2.52%) | $0.90 | $0.87 | 86,000 | $79.35 M |
| 09/10/2024 | $0.89 | $0.88 (-0.45%) | $0.90 | $0.87 | 102,700 | $78.28 M |
| 09/09/2024 | $0.85 | $0.88 (3.28%) | $0.89 | $0.85 | 119,800 | $77.68 M |
| 09/06/2024 | $0.92 | $0.90 (-2.18%) | $0.94 | $0.89 | 86,205 | $79.60 M |
| 09/05/2024 | $0.92 | $0.94 (2.46%) | $0.96 | $0.90 | 72,800 | $83.38 M |
| 09/04/2024 | $0.90 | $0.92 (2.18%) | $0.97 | $0.90 | 71,600 | $81.36 M |
| 09/03/2024 | $0.96 | $0.91 (-4.95%) | $0.96 | $0.89 | 168,519 | $80.50 M |
| 08/30/2024 | $0.96 | $0.96 (-0.46%) | $0.98 | $0.93 | 58,600 | $84.69 M |
| 08/29/2024 | $0.94 | $0.97 (2.57%) | $0.99 | $0.93 | 111,400 | $85.36 M |
| 08/28/2024 | $0.97 | $0.96 (-0.8%) | $0.97 | $0.94 | 101,700 | $84.85 M |
| 08/27/2024 | $0.96 | $0.98 (2.05%) | $1.00 | $0.95 | 141,700 | $86.69 M |
| 08/26/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.95 | 125,100 | $87.57 M |
| 08/23/2024 | $0.95 | $0.97 (2.45%) | $0.99 | $0.95 | 88,000 | $86.10 M |