Integra Resources Corp (ITRG) Historical Stock Data
0.89 ↓0.01 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITRG is down -0.89% a day on average. There have been 13 days where Integra Resources Corp closed green and 17 days where ITRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 0.87 | 0.89 | ↑$0.02 (2.50%) | 0.87 | 0.91 | 92.80K |
| 2024-12-24 | 0.89 | 0.90 | ↑$0.01 (1.36%) | 0.87 | 0.90 | 55.98K |
| 2024-12-23 | 0.90 | 0.88 | ↓$0.02 (-1.74%) | 0.87 | 0.91 | 148.56K |
| 2024-12-20 | 0.88 | 0.90 | ↑$0.02 (2.31%) | 0.88 | 0.92 | 259.93K |
| 2024-12-19 | 0.86 | 0.88 | ↑$0.02 (2.25%) | 0.86 | 0.91 | 281.23K |
| 2024-12-18 | 0.93 | 0.88 | ↓$0.05 (-5.84%) | 0.85 | 0.93 | 487.27K |
| 2024-12-17 | 0.93 | 0.92 | ↓$0.01 (-0.72%) | 0.90 | 0.93 | 212.69K |
| 2024-12-16 | 0.93 | 0.94 | ↑$0.01 (1.00%) | 0.91 | 0.94 | 197.86K |
| 2024-12-13 | 0.97 | 0.94 | ↓$0.03 (-3.10%) | 0.92 | 0.97 | 346.09K |
| 2024-12-12 | 0.99 | 0.98 | ↓$0.02 (-1.60%) | 0.97 | 1.01 | 279.78K |
| 2024-12-11 | 1.00 | 1.00 | ↑$0.00 (0.40%) | 0.98 | 1.01 | 264.56K |
| 2024-12-10 | 0.99 | 0.99 | ↑$0.00 (0.49%) | 0.96 | 1.00 | 313.97K |
| 2024-12-09 | 0.97 | 0.97 | ↑$0.00 (0.31%) | 0.95 | 1.01 | 421.26K |
| 2024-12-06 | 0.92 | 0.93 | ↑$0.01 (0.55%) | 0.89 | 0.93 | 488.75K |
| 2024-12-05 | 0.91 | 0.92 | ↑$0.01 (0.77%) | 0.88 | 0.93 | 795.52K |
| 2024-12-04 | 0.90 | 0.89 | ↓$0.00 (-0.11%) | 0.89 | 0.92 | 307.74K |
| 2024-12-03 | 0.95 | 0.90 | ↓$0.05 (-4.80%) | 0.90 | 0.95 | 389.03K |
| 2024-12-02 | 0.95 | 0.92 | ↓$0.03 (-3.39%) | 0.90 | 0.98 | 502.29K |
| 2024-11-29 | 0.95 | 0.93 | ↓$0.01 (-1.47%) | 0.90 | 0.95 | 412.81K |
| 2024-11-27 | 0.91 | 0.90 | ↓$0.01 (-1.12%) | 0.88 | 0.93 | 184.41K |
| 2024-11-26 | 0.90 | 0.91 | ↑$0.01 (1.36%) | 0.88 | 0.92 | 183.08K |
| 2024-11-25 | 0.92 | 0.90 | ↓$0.02 (-2.41%) | 0.89 | 0.92 | 148.35K |
| 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 |
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