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)

1.540 +0.040 (+2.67%)
Official Closing Price Updated: 6:30 PM EDT, Jul 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 (%)
Jul 01, 2025 1.540 1.550 1.500 1.540 1,179,086 +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%)
Jun 02, 2025 1.650 1.780 1.650 1.670 2,323,722 +0.05(+3.09%)
May 30, 2025 1.610 1.640 1.595 1.620 426,825 -0.01(-0.61%)
May 29, 2025 1.660 1.660 1.550 1.630 423,348 -0.01(-0.61%)
May 28, 2025 1.680 1.680 1.625 1.640 607,942 -0.03(-1.80%)
May 27, 2025 1.650 1.699 1.580 1.670 1,407,032 -0.01(-0.60%)
May 23, 2025 1.570 1.690 1.555 1.680 1,397,143 +0.16(+10.53%)
May 22, 2025 1.560 1.570 1.490 1.520 576,773 -0.04(-2.56%)
May 21, 2025 1.600 1.620 1.530 1.560 1,047,724 -0.02(-1.27%)
May 20, 2025 1.670 1.670 1.550 1.580 1,205,229 -0.10(-5.95%)
May 19, 2025 1.480 1.680 1.480 1.680 1,210,726 +0.19(+12.75%)
May 16, 2025 1.470 1.490 1.430 1.490 816,797 +0.01(+0.68%)
May 15, 2025 1.520 1.540 1.480 1.480 1,181,547 -0.05(-3.27%)
May 14, 2025 1.590 1.590 1.520 1.530 1,095,380 -0.08(-4.97%)
May 13, 2025 1.640 1.645 1.580 1.610 522,922 +0.01(+0.63%)
May 12, 2025 1.640 1.640 1.542 1.600 1,408,727 -0.12(-6.98%)
May 09, 2025 1.730 1.760 1.670 1.720 1,425,613 -0.01(-0.58%)
May 08, 2025 1.830 1.830 1.710 1.730 1,039,863 -0.08(-4.42%)
May 07, 2025 1.880 1.890 1.780 1.810 1,497,605 -0.09(-4.74%)
May 06, 2025 1.750 1.945 1.720 1.900 3,473,007 +0.19(+11.11%)
May 05, 2025 1.750 1.759 1.660 1.710 1,412,119 +0.04(+2.40%)
May 02, 2025 1.690 1.710 1.635 1.670 1,122,725 +0.01(+0.60%)
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.