-
5 DAY PERFORMANCE
-4.90% -
1 MONTH PERFORMANCE
+1.32% -
3 MONTH PERFORMANCE
+6.59% -
6 MONTH PERFORMANCE
+32.06% -
YEAR-TO-DATE PERFORMANCE
-8.49% -
1 YEAR PERFORMANCE
+14.93%
Integra Resources Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.98 | $0.98 (-0.01%) | $0.99 | $0.95 | 71,525 | $86.68 M |
| 09/27/2024 | $1.04 | $0.97 (-6.73%) | $1.04 | $0.96 | 174,770 | $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 |
| 08/22/2024 | $0.94 | $0.95 (0.28%) | $0.95 | $0.90 | 91,608 | $83.60 M |
| 08/21/2024 | $0.94 | $0.95 (0.93%) | $0.96 | $0.92 | 125,611 | $84.34 M |
| 08/20/2024 | $0.96 | $0.94 (-1.89%) | $0.97 | $0.91 | 101,600 | $83.56 M |
| 08/19/2024 | $0.93 | $0.96 (3.46%) | $0.96 | $0.90 | 309,700 | $84.66 M |
| 08/16/2024 | $0.87 | $0.93 (6.47%) | $0.93 | $0.85 | 144,275 | $82.26 M |
| 08/15/2024 | $0.86 | $0.89 (3.26%) | $0.89 | $0.86 | 85,000 | $78.55 M |
| 08/14/2024 | $0.89 | $0.85 (-5.06%) | $0.89 | $0.82 | 66,043 | $74.75 M |
| 08/13/2024 | $0.86 | $0.88 (2.56%) | $0.90 | $0.85 | 85,300 | $78.02 M |
| 08/12/2024 | $0.83 | $0.88 (6.02%) | $0.88 | $0.81 | 118,700 | $77.84 M |
| 08/09/2024 | $0.82 | $0.82 (-0.66%) | $0.85 | $0.80 | 76,500 | $59.78 M |
| 08/08/2024 | $0.83 | $0.82 (-1.73%) | $0.85 | $0.80 | 109,900 | $59.97 M |
| 08/07/2024 | $0.85 | $0.81 (-5.27%) | $0.86 | $0.81 | 62,167 | $59.17 M |
| 08/06/2024 | $0.83 | $0.81 (-2.41%) | $0.85 | $0.81 | 43,700 | $59.24 M |
| 08/05/2024 | $0.81 | $0.83 (2.61%) | $0.84 | $0.79 | 236,400 | $60.70 M |
| 08/02/2024 | $0.91 | $0.87 (-4.29%) | $0.92 | $0.82 | 291,120 | $63.63 M |
| 08/01/2024 | $0.93 | $0.89 (-3.98%) | $0.93 | $0.87 | 252,929 | $65.19 M |
| 07/31/2024 | $0.93 | $0.93 (-0.19%) | $0.93 | $0.90 | 181,000 | $67.88 M |
| 07/30/2024 | $0.92 | $0.92 (0%) | $0.92 | $0.88 | 345,687 | $67.28 M |
| 07/29/2024 | $0.99 | $0.89 (-10.14%) | $1.00 | $0.88 | 950,039 | $65.09 M |
| 07/26/2024 | $1.05 | $1.08 (2.86%) | $1.09 | $1.01 | 139,300 | $78.99 M |
| 07/25/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.97 | 136,436 | $73.87 M |
| 07/24/2024 | $1.05 | $1.05 (0%) | $1.10 | $1.02 | 78,521 | $76.79 M |
| 07/23/2024 | $1.02 | $1.04 (1.96%) | $1.04 | $1.00 | 102,131 | $76.06 M |
| 07/22/2024 | $1.00 | $1.01 (1.51%) | $1.01 | $0.95 | 98,690 | $73.87 M |
| 07/19/2024 | $0.97 | $0.99 (2.17%) | $1.01 | $0.97 | 124,069 | $72.17 M |
| 07/18/2024 | $1.04 | $0.99 (-4.68%) | $1.05 | $0.96 | 132,753 | $72.50 M |
| 07/17/2024 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.00 | 274,084 | $76.06 M |
| 07/16/2024 | $1.06 | $1.06 (0%) | $1.08 | $1.00 | 236,927 | $77.52 M |
| 07/15/2024 | $1.02 | $1.01 (-0.98%) | $1.06 | $1.00 | 164,430 | $73.87 M |
| 07/12/2024 | $0.97 | $1.01 (3.63%) | $1.02 | $0.95 | 115,440 | $73.87 M |
| 07/11/2024 | $0.95 | $0.97 (1.6%) | $1.00 | $0.95 | 145,765 | $70.59 M |
| 07/10/2024 | $0.93 | $0.95 (1.63%) | $0.96 | $0.93 | 65,170 | $69.12 M |
| 07/09/2024 | $0.92 | $0.90 (-2.17%) | $0.94 | $0.90 | 39,840 | $65.82 M |
| 07/08/2024 | $0.95 | $0.94 (-1.29%) | $0.96 | $0.87 | 205,139 | $68.58 M |
| 07/05/2024 | $0.93 | $0.96 (2.71%) | $0.99 | $0.93 | 43,155 | $69.95 M |
| 07/03/2024 | $0.94 | $0.93 (-1.26%) | $0.95 | $0.91 | 34,273 | $67.95 M |
| 07/02/2024 | $0.91 | $0.91 (-0.01%) | $0.92 | $0.90 | 29,374 | $66.55 M |
| 07/01/2024 | $0.95 | $0.91 (-4.21%) | $0.95 | $0.89 | 38,289 | $66.56 M |