Integra Resources Corp (ITRG) Historical Stock Data

0.95 ↑0.00 (0.00%)

As of August 30, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, ITRG is up 0.45% a day on average. There have been 15 days where Integra Resources Corp closed green and 15 days where ITRG closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-08-05	0.81	0.83	↑$0.02 (2.61%)	0.79	0.84	236.40K
2024-08-02	0.91	0.87	↓$0.04 (-4.29%)	0.82	0.92	291.12K
2024-08-01	0.93	0.89	↓$0.04 (-3.98%)	0.87	0.93	252.93K