Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Integra Resources Corp. Common Shares (NY:ITRG)

1.480 +0.040 (+2.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.490 1.505 1.440 1.480 496,950 +0.04(+2.78%)
Jul 31, 2025 1.480 1.490 1.430 1.440 487,739 -0.03(-2.04%)
Jul 30, 2025 1.550 1.550 1.430 1.470 1,143,561 -0.08(-5.16%)
Jul 29, 2025 1.580 1.580 1.525 1.550 655,872 +0.01(+0.65%)
Jul 28, 2025 1.570 1.578 1.515 1.540 1,072,835 -0.01(-0.65%)
Jul 25, 2025 1.580 1.580 1.510 1.550 1,199,299 -0.01(-0.64%)
Jul 24, 2025 1.610 1.610 1.545 1.560 894,375 -0.05(-3.11%)
Jul 23, 2025 1.600 1.620 1.560 1.610 2,195,605 +0.04(+2.55%)
Jul 22, 2025 1.540 1.580 1.495 1.570 1,290,641 +0.07(+4.67%)
Jul 21, 2025 1.480 1.520 1.460 1.500 1,351,103 +0.07(+4.90%)
Jul 18, 2025 1.490 1.490 1.430 1.430 724,549 -0.02(-1.38%)
Jul 17, 2025 1.440 1.462 1.425 1.450 494,203 -0.01(-0.68%)
Jul 16, 2025 1.460 1.475 1.430 1.460 435,184 -0.01(-0.68%)
Jul 15, 2025 1.500 1.500 1.437 1.470 1,056,358 -0.03(-2.00%)
Jul 14, 2025 1.480 1.520 1.460 1.500 785,864 +0.03(+2.04%)
Jul 11, 2025 1.490 1.520 1.460 1.470 886,824 -0.01(-0.68%)
Jul 10, 2025 1.500 1.500 1.440 1.480 551,244 +0.00(+0.00%)
Jul 09, 2025 1.520 1.520 1.450 1.480 771,798 -0.01(-0.67%)
Jul 08, 2025 1.550 1.550 1.440 1.490 787,151 -0.06(-3.87%)
Jul 07, 2025 1.460 1.550 1.460 1.550 641,673 +0.06(+4.03%)
Jul 03, 2025 1.450 1.495 1.445 1.490 404,719 +0.04(+2.76%)
Jul 02, 2025 1.530 1.530 1.450 1.450 1,455,397 -0.09(-5.84%)
Jul 01, 2025 1.540 1.550 1.500 1.540 1,179,146 +0.04(+2.67%)
Jun 30, 2025 1.470 1.505 1.435 1.500 1,016,813 +0.06(+4.17%)
Jun 27, 2025 1.500 1.503 1.410 1.440 1,872,971 -0.09(-5.88%)
Jun 26, 2025 1.630 1.630 1.510 1.530 1,930,314 -0.07(-4.38%)
Jun 25, 2025 1.630 1.630 1.565 1.600 771,361 -0.02(-1.23%)
Jun 24, 2025 1.700 1.705 1.560 1.620 1,628,384 -0.07(-4.14%)
Jun 23, 2025 1.640 1.740 1.620 1.690 2,572,332 +0.09(+5.62%)
Jun 20, 2025 1.570 1.670 1.550 1.600 1,470,569 +0.01(+0.63%)
Jun 18, 2025 1.590 1.620 1.520 1.590 684,835 +0.01(+0.63%)
Jun 17, 2025 1.640 1.645 1.560 1.580 1,194,469 -0.06(-3.66%)
Jun 16, 2025 1.650 1.680 1.600 1.640 671,574 -0.02(-1.20%)
Jun 13, 2025 1.700 1.710 1.600 1.660 657,974 -0.02(-1.19%)
Jun 12, 2025 1.650 1.730 1.650 1.680 1,194,197 +0.05(+3.07%)
Jun 11, 2025 1.630 1.670 1.610 1.630 1,121,646 -0.02(-1.21%)
Jun 10, 2025 1.700 1.700 1.630 1.650 652,173 -0.03(-1.79%)
Jun 09, 2025 1.760 1.769 1.660 1.680 1,611,580 -0.07(-4.00%)
Jun 06, 2025 1.890 1.890 1.725 1.750 1,570,808 -0.13(-6.91%)
Jun 05, 2025 1.790 1.900 1.790 1.880 2,080,088 +0.13(+7.43%)
Jun 04, 2025 1.730 1.765 1.660 1.750 1,078,125 +0.04(+2.34%)
Jun 03, 2025 1.680 1.720 1.645 1.710 982,595 +0.04(+2.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.