Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Integra Resources Corp. Common Shares (ITRG)

2.1600
+0.0300 (1.41%)
NYSE· Last Trade: Jul 26th, 7:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Integra Resources Corp. Common Shares (ITRG)

DateOpenHighLowCloseVolumeAdjusted Close
7/24/20262.162.242.102.162,653,0082.16
7/23/20262.102.142.062.133,905,9632.13
7/22/20262.222.302.132.145,236,2812.14
7/21/20262.122.182.082.165,692,4922.16
7/20/20262.072.082.042.062,203,6812.06
7/17/20262.052.122.012.063,174,8362.06
7/16/20262.132.152.052.092,319,4722.09
7/15/20262.192.222.132.172,197,3462.17
7/14/20262.212.232.182.211,436,2672.21
7/13/20262.152.192.092.142,135,6482.14
7/10/20262.262.262.192.211,955,4132.21
7/09/20262.252.282.202.262,470,7902.26
7/08/20262.192.232.142.202,358,4432.20
7/07/20262.322.332.202.252,963,4602.25
7/06/20262.442.482.322.352,656,4632.35
7/02/20262.272.512.272.425,505,8272.42
7/01/20262.252.392.242.244,136,5432.24
6/30/20262.242.282.192.272,709,4432.27
6/29/20262.362.392.172.223,413,8862.22
6/26/20262.382.442.332.332,352,1362.33
6/25/20262.452.522.332.344,555,8342.34
6/24/20262.412.492.352.393,831,0612.39
6/23/20262.512.582.482.514,136,6912.51
6/22/20262.552.642.522.624,522,1452.62
6/18/20262.732.792.592.625,217,7332.62
6/17/20262.822.932.712.725,167,1802.72
6/16/20262.742.882.712.813,619,5332.81
6/15/20262.782.882.702.726,791,5572.72
6/12/20262.462.522.402.522,503,2302.52
6/11/20262.282.462.272.452,898,7562.45
6/10/20262.262.332.262.273,996,9322.27
6/09/20262.402.442.252.343,603,0332.34
6/08/20262.402.462.372.413,024,7872.41
6/05/20262.522.562.382.416,095,2112.41
6/04/20262.512.622.512.603,958,5062.60
6/03/20262.532.602.482.512,609,1312.51
6/02/20262.652.652.532.592,238,5872.59
6/01/20262.692.702.562.622,367,0602.62
5/29/20260.002.792.632.741,996,4962.74
5/28/20262.502.752.462.693,241,6672.69
5/27/20262.452.562.382.505,049,6402.50
5/26/20262.442.532.442.482,663,3272.48
5/22/20262.482.492.402.411,624,1522.41
5/21/20262.482.552.422.481,733,1602.48
5/20/20262.442.532.402.491,970,1662.49
5/19/20262.522.522.412.423,842,0072.42
5/18/20262.602.602.502.522,246,8502.52
5/15/20262.692.692.532.552,857,7932.55
5/14/20262.852.862.742.781,284,8952.78
5/13/20262.882.922.792.831,752,4392.83
5/12/20262.822.932.772.882,192,7052.88
5/11/20262.893.042.882.932,360,9772.93
5/08/20262.872.952.812.891,436,1152.89
5/07/20262.913.012.812.832,260,5232.83
5/06/20262.792.902.782.861,667,0102.86
5/05/20262.752.782.652.651,670,9622.65
5/04/20262.652.782.632.722,207,1782.72
5/01/20262.712.732.652.691,234,5162.69
4/30/20262.732.782.692.701,344,9392.70
4/29/20262.712.742.632.642,040,1522.64
4/28/20262.862.862.692.722,532,6392.72
4/27/20262.942.942.812.862,072,5912.86