Integra Resources Corp (ITRG) Historical Stock Data
0.92 ↓0.02 (-2.13%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ITRG is up 0.36% a day on average. There have been 14 days where Integra Resources Corp closed green and 16 days where ITRG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-18 | 0.96 | 0.92 | ↓$0.04 (-4.17%) | 0.91 | 0.97 | 117.38K |
2024-09-17 | 0.96 | 0.94 | ↓$0.02 (-2.08%) | 0.90 | 0.96 | 230.62K |
2024-09-16 | 0.99 | 0.97 | ↓$0.02 (-2.02%) | 0.93 | 0.99 | 82.16K |
2024-09-13 | 0.96 | 0.95 | ↓$0.01 (-1.03%) | 0.95 | 1.00 | 142.50K |
2024-09-12 | 0.89 | 0.96 | ↑$0.06 (6.88%) | 0.89 | 0.97 | 100.09K |
2024-09-11 | 0.88 | 0.90 | ↑$0.02 (2.53%) | 0.87 | 0.90 | 85.99K |
2024-09-10 | 0.89 | 0.88 | ↓$0.00 (-0.45%) | 0.87 | 0.90 | 102.69K |
2024-09-09 | 0.85 | 0.88 | ↑$0.03 (3.28%) | 0.85 | 0.89 | 119.79K |
2024-09-06 | 0.92 | 0.90 | ↓$0.02 (-2.18%) | 0.89 | 0.94 | 86.21K |
2024-09-05 | 0.92 | 0.94 | ↑$0.02 (2.46%) | 0.90 | 0.96 | 72.76K |
2024-09-04 | 0.90 | 0.92 | ↑$0.02 (2.18%) | 0.90 | 0.97 | 71.59K |
2024-09-03 | 0.96 | 0.91 | ↓$0.05 (-4.95%) | 0.89 | 0.96 | 168.52K |
2024-08-30 | 0.96 | 0.96 | ↓$0.00 (-0.46%) | 0.93 | 0.98 | 58.57K |
2024-08-29 | 0.94 | 0.97 | ↑$0.02 (2.57%) | 0.93 | 0.99 | 111.39K |
2024-08-28 | 0.97 | 0.96 | ↓$0.01 (-0.80%) | 0.94 | 0.97 | 101.68K |
2024-08-27 | 0.96 | 0.98 | ↑$0.02 (2.05%) | 0.95 | 1.00 | 141.68K |
2024-08-26 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.95 | 1.00 | 125.06K |
2024-08-23 | 0.95 | 0.97 | ↑$0.02 (2.45%) | 0.95 | 0.99 | 87.98K |
2024-08-21 | 0.94 | 0.95 | ↑$0.01 (0.93%) | 0.92 | 0.96 | 123.61K |
2024-08-20 | 0.96 | 0.94 | ↓$0.02 (-1.89%) | 0.91 | 0.97 | 101.59K |
2024-08-19 | 0.93 | 0.96 | ↑$0.03 (3.46%) | 0.90 | 0.96 | 309.70K |
2024-08-16 | 0.87 | 0.93 | ↑$0.06 (6.47%) | 0.85 | 0.93 | 144.27K |
2024-08-15 | 0.86 | 0.89 | ↑$0.03 (3.26%) | 0.86 | 0.89 | 85K |
2024-08-14 | 0.89 | 0.85 | ↓$0.05 (-5.06%) | 0.82 | 0.89 | 66.04K |
2024-08-13 | 0.86 | 0.88 | ↑$0.02 (2.56%) | 0.85 | 0.90 | 85.28K |
2024-08-12 | 0.83 | 0.88 | ↑$0.05 (6.02%) | 0.81 | 0.88 | 118.70K |
2024-08-09 | 0.82 | 0.82 | ↓$0.01 (-0.66%) | 0.80 | 0.85 | 76.48K |
2024-08-08 | 0.83 | 0.82 | ↓$0.01 (-1.73%) | 0.80 | 0.85 | 109.88K |
2024-08-07 | 0.85 | 0.81 | ↓$0.04 (-5.27%) | 0.81 | 0.86 | 62.12K |
2024-08-06 | 0.83 | 0.81 | ↓$0.02 (-2.41%) | 0.81 | 0.85 | 43.68K |
Create an account or log in to view more rows.
$ITRG taking off soon
$ITRG run it!
$ITRG When in doubt...
$ITRG Buy the dip.
$ITRG let’s ride
$ITRG There is nothing wrong with a decent pullback
$ITRG this is going to skyrocket tmr!!!
$ITRG always with good potential for a long term Hodl
$ITRG no pain no gain
$ITRG love when bulls come out