Integra Resources Corp (ITRG) Historical Stock Data
0.93 ↓0.00 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITRG is down -1.18% a day on average. There have been 11 days where Integra Resources Corp closed green and 19 days where ITRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.97 | 0.93 | ↓$0.04 (-4.44%) | 0.92 | 0.97 | 263.65K |
| 2024-11-21 | 0.95 | 0.93 | ↓$0.02 (-1.75%) | 0.92 | 0.97 | 178K |
| 2024-11-20 | 0.99 | 0.97 | ↓$0.02 (-2.02%) | 0.95 | 0.99 | 142.19K |
| 2024-11-19 | 0.99 | 0.97 | ↓$0.02 (-2.02%) | 0.94 | 1.00 | 209.42K |
| 2024-11-18 | 0.95 | 0.99 | ↑$0.04 (4.55%) | 0.95 | 0.99 | 191.51K |
| 2024-11-15 | 0.90 | 0.91 | ↑$0.01 (1.10%) | 0.90 | 0.95 | 145.37K |
| 2024-11-14 | 0.92 | 0.90 | ↓$0.02 (-2.39%) | 0.89 | 0.93 | 465.70K |
| 2024-11-13 | 1.00 | 0.93 | ↓$0.07 (-6.80%) | 0.91 | 1.01 | 311.40K |
| 2024-11-12 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.96 | 1.01 | 124.73K |
| 2024-11-11 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.94 | 1.01 | 284.46K |
| 2024-11-08 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 1.02 | 1.08 | 260.37K |
| 2024-11-07 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.05 | 1.10 | 146.77K |
| 2024-11-06 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.02 | 1.07 | 289.71K |
| 2024-11-05 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.06 | 1.10 | 347.42K |
| 2024-11-04 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.06 | 1.11 | 324.97K |
| 2024-11-01 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.10 | 1.15 | 197.74K |
| 2024-10-31 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.09 | 1.17 | 393.47K |
| 2024-10-30 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.18 | 1.25 | 191.97K |
| 2024-10-29 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.18 | 1.28 | 307.77K |
| 2024-10-28 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.18 | 1.24 | 294.56K |
| 2024-10-25 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.20 | 1.26 | 234.99K |
| 2024-10-24 | 1.26 | 1.20 | ↓$0.06 (-4.76%) | 1.19 | 1.26 | 229.15K |
| 2024-10-23 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.19 | 1.28 | 665.65K |
| 2024-10-22 | 1.16 | 1.26 | ↑$0.10 (8.62%) | 1.12 | 1.28 | 668.18K |
| 2024-10-21 | 1.19 | 1.10 | ↓$0.09 (-7.56%) | 1.10 | 1.19 | 1.10M |
| 2024-10-18 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.08 | 1.15 | 642.42K |
| 2024-10-17 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.01 | 1.07 | 257.32K |
| 2024-10-16 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.99 | 1.04 | 153.73K |
| 2024-10-15 | 1.01 | 1.01 | ↓$0.00 (-0.23%) | 0.95 | 1.01 | 140.28K |
| 2024-10-14 | 1.00 | 1.03 | ↑$0.03 (2.76%) | 1.00 | 1.03 | 51.77K |
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