Canada markets closed

Integra Resources Corp. (ITRG)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.7846+0.0146 (+1.90%)
At close: 03:39PM EDT
0.8100 +0.03 (+3.24%)
After hours: 07:10PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.79000.81000.77000.78500.7850252,500
May 09, 20240.75000.79500.74900.77000.7700200,300
May 08, 20240.76000.77900.74000.75400.7540197,700
May 07, 20240.77400.77400.74400.75500.7550124,400
May 06, 20240.77000.79500.74700.78000.7800344,700
May 03, 20240.74200.76300.73300.76000.7600252,300
May 02, 20240.75000.77900.75000.75700.757082,500
May 01, 20240.77000.77000.73700.75600.7560276,700
Apr 30, 20240.80200.80200.76000.76000.7600126,600
Apr 29, 20240.82000.82300.79100.79100.7910100,200
Apr 26, 20240.83300.83300.81500.82800.828041,700
Apr 25, 20240.83000.83000.81100.81500.8150160,000
Apr 24, 20240.83000.85000.82500.83000.830065,700
Apr 23, 20240.83000.85000.81800.84400.844090,500
Apr 22, 20240.85900.85900.81000.83000.8300116,900
Apr 19, 20240.88000.88000.84100.87000.8700145,300
Apr 18, 20240.89400.90000.83000.87100.8710155,400
Apr 17, 20240.89000.90000.81400.88100.8810244,300
Apr 16, 20240.85000.88900.80500.88200.8820235,300
Apr 15, 20240.88600.88900.82500.84900.8490106,300
Apr 12, 20240.95000.96600.86000.88400.8840403,100
Apr 11, 20240.89100.93300.88000.92900.9290177,200
Apr 10, 20240.88700.92000.83500.88500.8850412,200
Apr 09, 20240.90000.92800.86100.90800.9080381,100
Apr 08, 20240.85000.88400.81000.86500.8650440,000
Apr 05, 20240.83800.85000.79000.84800.8480264,600
Apr 04, 20240.84000.84000.79000.81400.8140186,100
Apr 03, 20240.75000.82400.73000.81600.8160521,900
Apr 02, 20240.75000.75000.72000.72600.7260223,200
Apr 01, 20240.75000.75000.71300.73500.7350180,200
Mar 28, 20240.74300.74800.70000.71000.710089,700
Mar 27, 20240.69400.72500.69400.70700.7070148,700
Mar 26, 20240.75500.75500.69100.70100.701071,200
Mar 25, 20240.73600.73600.68500.70000.700051,500
Mar 22, 20240.72000.74800.69500.71500.7150232,200
Mar 21, 20240.74500.75000.71000.71800.718099,800
Mar 20, 20240.73600.74000.70700.72800.7280130,900
Mar 19, 20240.75000.75000.72100.73000.730033,800
Mar 18, 20240.75100.77000.72600.73700.7370143,600
Mar 15, 20240.82000.82000.74100.76000.760082,700
Mar 14, 20240.82000.82000.75000.80200.8020109,300
Mar 13, 20240.77400.79900.76500.79600.796053,500
Mar 12, 20240.80000.82000.77300.77500.7750342,500
Mar 11, 20240.81200.84400.79800.80000.8000204,900
Mar 08, 20240.77000.80000.73500.80000.8000199,100
Mar 07, 20240.68000.72200.68000.72000.7200196,100
Mar 06, 20240.69000.71700.63700.69300.6930948,800
Mar 05, 20240.79000.81500.74000.74100.7410229,300
Mar 04, 20240.73000.77000.70000.75100.7510417,400
Mar 01, 20240.71800.74400.69500.71100.7110126,200
Feb 29, 20240.72000.72000.69500.71000.710045,700
Feb 28, 20240.70800.72000.69900.70100.701087,400
Feb 27, 20240.73100.73100.69500.70400.704062,500
Feb 26, 20240.72000.73400.70000.70100.701097,800
Feb 23, 20240.74000.74400.72000.72000.720026,100
Feb 22, 20240.76400.79000.72000.73600.7360131,600
Feb 21, 20240.81000.81000.76500.76700.767036,000
Feb 20, 20240.84600.85500.79000.80000.800027,700
Feb 16, 20240.81500.81500.78000.80000.800029,800
Feb 15, 20240.78800.78800.75300.78000.780086,000
Feb 14, 20240.75100.81700.75000.76000.760058,200
Feb 13, 20240.80000.81600.75000.76000.760098,800
Feb 12, 20240.79000.83000.79000.80000.800043,300
Feb 09, 20240.82800.82800.79000.79000.7900108,300
Feb 08, 20240.88000.88000.79000.80600.806076,000
Feb 07, 20240.89000.89000.85000.85000.85007,700
Feb 06, 20240.84000.88000.84000.84300.843020,000
Feb 05, 20240.85000.87900.85000.85000.850015,800
Feb 02, 20240.85300.87400.83900.86400.864035,300
Feb 01, 20240.85100.89100.85100.86400.864021,500
Jan 31, 20240.88300.89000.85000.85000.850049,800
Jan 30, 20240.89000.89000.85000.86100.861041,600
Jan 29, 20240.84000.88000.82500.86700.867066,600
Jan 26, 20240.86000.88000.84000.84000.840023,600
Jan 25, 20240.89000.89000.85000.85000.850029,000
Jan 24, 20240.88900.88900.84700.86000.860023,200
Jan 23, 20240.88000.88000.85700.86700.867030,300
Jan 22, 20240.86000.88700.82400.84200.842027,200
Jan 19, 20240.81800.88800.80200.83900.839040,200
Jan 18, 20240.82000.83600.79500.79500.795031,400
Jan 17, 20240.89000.90500.80100.81000.810084,800
Jan 16, 20240.93000.94000.87300.89000.8900164,700
Jan 12, 20240.93000.94000.91000.92200.9220138,900
Jan 11, 20240.95000.95000.89000.91000.910045,400
Jan 10, 20240.92000.94600.89200.92000.920042,400
Jan 09, 20240.96000.98200.92600.94000.940042,800
Jan 08, 20240.96000.99800.95000.97200.9720101,600
Jan 05, 20241.02001.02000.96000.98100.981069,200
Jan 04, 20241.02001.04000.99901.02001.020069,400
Jan 03, 20241.02001.04000.99701.02001.020074,000
Jan 02, 20241.11001.11001.02001.02001.020081,400
Dec 29, 20231.08001.08001.02001.06001.060064,100
Dec 28, 20231.05001.09001.04001.06001.060060,700
Dec 27, 20231.12001.13001.02001.08001.080090,400
Dec 26, 20231.05001.13001.05001.13001.130043,400
Dec 22, 20231.03001.06001.01001.04101.041093,600
Dec 21, 20231.02001.06000.99001.02001.020081,900
Dec 20, 20231.05001.05000.98001.02001.0200135,000
Dec 19, 20231.05001.08001.03001.05001.050092,100
Dec 18, 20231.02001.07000.97501.03501.0350123,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...