Integra Resources Corp (ITR)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 4.06504065041 | 1.23 | 1.33 | 1.21 | 113281 | 1.27808815 | CS |
| 4 | -0.01 | -0.77519379845 | 1.29 | 1.33 | 1.16 | 101611 | 1.26760564 | CS |
| 12 | 0.06 | 4.91803278689 | 1.22 | 1.51 | 1.1 | 109790 | 1.27355279 | CS |
| 26 | 0.28 | 28 | 1 | 1.51 | 0.93 | 107776 | 1.19955342 | CS |
| 52 | 0.06 | 4.91803278689 | 1.22 | 1.51 | 0.86 | 95057 | 1.15212239 | CS |
| 156 | -1.87 | -59.3650793651 | 3.15 | 3.41 | 0.62 | 93669 | 1.26531016 | CS |
| 260 | -0.08 | -5.88235294118 | 1.36 | 5.9 | 0.61 | 98839 | 1.72119865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 1.24 | -0.03 | -2.36 | 1.28 | 1.3 | 1.21 | 199605 |
| 1726609200 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.27 | 50400 |
| 1726522800 | 1.3 | -0.01 | -0.76 | 1.33 | 1.33 | 1.28 | 101662 |
| 1726263600 | 1.31 | 0.01 | 0.77 | 1.31 | 1.33 | 1.3 | 107736 |
| 1726177200 | 1.3 | 0.09 | 7.44 | 1.23 | 1.3 | 1.23 | 107000 |
| 1726090800 | 1.21 | 0.02 | 1.68 | 1.2 | 1.21 | 1.19 | 80292 |
| 1726004400 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1725918000 | 1.19 | -0.03 | -2.46 | 1.23 | 1.23 | 1.16 | 121364 |
| 1725658800 | 1.22 | -0.04 | -3.17 | 1.27 | 1.27 | 1.2 | 40850 |
| 1725572400 | 1.26 | 0.03 | 2.44 | 1.25 | 1.29 | 1.25 | 95280 |
| 1725486000 | 1.23 | 0 | 0.00 | 1.22 | 1.24 | 1.21 | 31767 |
| 1725399600 | 1.23 | -0.05 | -3.91 | 1.28 | 1.28 | 1.21 | 161072 |
| 1725054000 | 1.28 | -0.01 | -0.78 | 1.29 | 1.29 | 1.27 | 38681 |
| 1724967600 | 1.29 | 0.01 | 0.78 | 1.29 | 1.32 | 1.26 | 36305 |
| 1724881200 | 1.28 | -0.02 | -1.54 | 1.31 | 1.31 | 1.27 | 105483 |
| 1724794800 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.26 | 101399 |
| 1724708400 | 1.32 | 0.03 | 2.33 | 1.32 | 1.33 | 1.3 | 103090 |
| 1724449200 | 1.29 | 0 | 0.00 | 1.3 | 1.32 | 1.29 | 270124 |
| 1724362800 | 1.29 | 0.01 | 0.78 | 1.29 | 1.29 | 1.26 | 145454 |
| 1724276400 | 1.28 | 0.01 | 0.79 | 1.27 | 1.28 | 1.26 | 170164 |
| 1724190000 | 1.27 | -0.01 | -0.78 | 1.29 | 1.3 | 1.27 | 102400 |
| 1724103600 | 1.28 | 0.03 | 2.40 | 1.24 | 1.29 | 1.24 | 95726 |
| 1723844400 | 1.25 | 0.06 | 5.04 | 1.2 | 1.26 | 1.19 | 134304 |
| 1723758000 | 1.19 | 0.03 | 2.59 | 1.18 | 1.21 | 1.17 | 82097 |
| 1723671600 | 1.16 | -0.02 | -1.69 | 1.21 | 1.21 | 1.15 | 69495 |
| 1723585200 | 1.18 | -0.02 | -1.67 | 1.2 | 1.22 | 1.17 | 77870 |
| 1723498800 | 1.2 | 0.09 | 8.11 | 1.12 | 1.21 | 1.12 | 82073 |
| 1723239600 | 1.11 | -0.01 | -0.89 | 1.15 | 1.15 | 1.11 | 36574 |
| 1723153200 | 1.12 | 0.02 | 1.82 | 1.16 | 1.16 | 1.1 | 208754 |
| 1723066800 | 1.1 | -0.04 | -3.51 | 1.16 | 1.18 | 1.1 | 125317 |
| 1722980400 | 1.1399999 | -0.06 | -5.00 | 1.18 | 1.18 | 1.12 | 207877 |
| 1722634800 | 1.2 | -0.05 | -4.00 | 1.25 | 1.27 | 1.17 | 244183 |
| 1722548400 | 1.25 | 0 | 0.00 | 1.27 | 1.28 | 1.23 | 154119 |
| 1722462000 | 1.25 | -0.01 | -0.79 | 1.27 | 1.28 | 1.25 | 117748 |
| 1722375600 | 1.26 | 0.02 | 1.61 | 1.28 | 1.28 | 1.23 | 198747 |
| 1722289200 | 1.24 | -0.23 | -15.65 | 1.41 | 1.41 | 1.23 | 566985 |
| 1722030000 | 1.47 | 0.08 | 5.76 | 1.44 | 1.49 | 1.4 | 125406 |
| 1721943600 | 1.3899999 | -0.08 | -5.44 | 1.45 | 1.45 | 1.35 | 124073 |
| 1721857200 | 1.47 | 0.04 | 2.80 | 1.41 | 1.51 | 1.41 | 105405 |
| 1721770800 | 1.43 | 0.06 | 4.38 | 1.37 | 1.43 | 1.37 | 72091 |
| 1721684400 | 1.37 | 0.01 | 0.74 | 1.35 | 1.3799999 | 1.32 | 104319 |
| 1721425200 | 1.36 | -0.01 | -0.73 | 1.37 | 1.37 | 1.35 | 109409 |
| 1721338800 | 1.37 | -0.03 | -2.14 | 1.42 | 1.42 | 1.32 | 159615 |
| 1721252400 | 1.4 | -0.03 | -2.10 | 1.45 | 1.46 | 1.37 | 165602 |
| 1721166000 | 1.43 | 0.05 | 3.62 | 1.4 | 1.48 | 1.3799999 | 191410 |
| 1721079600 | 1.3799999 | 0.02 | 1.47 | 1.43 | 1.43 | 1.36 | 150705 |
| 1720820400 | 1.36 | 0.04 | 3.03 | 1.31 | 1.37 | 1.29 | 79351 |
| 1720734000 | 1.32 | 0.03 | 2.33 | 1.29 | 1.35 | 1.29 | 92553 |
| 1720647600 | 1.29 | 0.03 | 2.38 | 1.28 | 1.29 | 1.28 | 8384 |
| 1720561200 | 1.26 | -0.03 | -2.33 | 1.29 | 1.29 | 1.24 | 23677 |
| 1720474800 | 1.29 | -0.01 | -0.77 | 1.3 | 1.32 | 1.21 | 41854 |
| 1720215600 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.3 | 3900 |
| 1720129200 | 1.32 | 0.05 | 3.94 | 1.34 | 1.35 | 1.32 | 4516 |
| 1720042800 | 1.27 | 0.04 | 3.25 | 1.26 | 1.29 | 1.24 | 25063 |
| 1719956400 | 1.23 | -0.04 | -3.15 | 1.26 | 1.26 | 1.22 | 12112 |
| 1719610800 | 1.27 | 0.04 | 3.25 | 1.24 | 1.27 | 1.24 | 16886 |
| 1719524400 | 1.23 | 0.02 | 1.65 | 1.22 | 1.24 | 1.21 | 31058 |
| 1719438000 | 1.21 | -0.05 | -3.97 | 1.24 | 1.25 | 1.2 | 68842 |
| 1719351600 | 1.26 | -0.04 | -3.08 | 1.3 | 1.3 | 1.24 | 42106 |
| 1719265200 | 1.3 | 0 | 0.00 | 1.3 | 1.32 | 1.3 | 47401 |
| 1719006000 | 1.3 | -0.09 | -6.47 | 1.4 | 1.4 | 1.27 | 87896 |
| 1718919600 | 1.3899999 | 0.05 | 3.73 | 1.3799999 | 1.43 | 1.36 | 100272 |
| 1718833200 | 1.34 | 0.01 | 0.75 | 1.35 | 1.35 | 1.31 | 23149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
