Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Integra Resources Corp | ITR | TSX Venture | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.01 | 0.96% | 1.05 | 16:31:56 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.04 | 1.02 | 1.07 | 1.05 | 1.04 |
ITR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.10 | 1.12 | 1.00 | 1.05 | 95,531 | -0.05 | -4.55% |
| 1 Month | 1.16 | 1.33 | 1.00 | 1.16 | 102,729 | -0.11 | -9.48% |
| 3 Months | 1.10 | 1.33 | 0.86 | 1.04 | 138,169 | -0.05 | -4.55% |
| 6 Months | 1.01 | 1.47 | 0.86 | 1.09 | 94,818 | 0.04 | 3.96% |
| 1 Year | 0.76 | 1.62 | 0.62 | 1.06 | 110,387 | 0.29 | 38.16% |
| 3 Years | 3.55 | 4.19 | 0.62 | 1.50 | 82,526 | -2.50 | -70.42% |
| 5 Years | 0.65 | 5.90 | 0.61 | 1.76 | 96,708 | 0.40 | 61.54% |
ITR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.04 | 1.00 | 47,670 |
| May 02 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.06 | 1.03 | 54,817 |
| May 01 2024 | 1.04 | 0.00 | 0.00% | 1.07 | 1.07 | 1.02 | 100,557 |
| Apr 30 2024 | 1.04 | -0.03 | -2.80% | 1.07 | 1.07 | 1.04 | 66,032 |
| Apr 29 2024 | 1.07 | -0.05 | -4.46% | 1.10 | 1.12 | 1.07 | 208,579 |
| Apr 26 2024 | 1.12 | 0.00 | 0.00% | 1.14 | 1.14 | 1.11 | 109,749 |
| Apr 25 2024 | 1.12 | -0.02 | -1.75% | 1.14 | 1.15 | 1.11 | 47,686 |
| Apr 24 2024 | 1.14 | 0.01 | 0.88% | 1.15 | 1.15 | 1.14 | 31,226 |
| Apr 23 2024 | 1.13 | -0.01 | -0.88% | 1.15 | 1.15 | 1.13 | 31,601 |
| Apr 22 2024 | 1.14 | -0.06 | -5.00% | 1.17 | 1.17 | 1.10 | 63,169 |
| Apr 19 2024 | 1.20 | 0.04 | 3.45% | 1.19 | 1.21 | 1.17 | 91,951 |
| Apr 18 2024 | 1.16 | -0.08 | -6.45% | 1.25 | 1.25 | 1.14 | 81,781 |
| Apr 17 2024 | 1.24 | 0.02 | 1.64% | 1.22 | 1.25 | 1.12 | 180,877 |
| Apr 16 2024 | 1.22 | 0.08 | 7.02% | 1.17 | 1.23 | 1.12 | 67,957 |
| Apr 15 2024 | 1.14 | -0.06 | -5.00% | 1.20 | 1.20 | 1.13 | 60,257 |
| Apr 12 2024 | 1.20 | -0.05 | -4.00% | 1.29 | 1.33 | 1.18 | 156,728 |
| Apr 11 2024 | 1.25 | 0.04 | 3.31% | 1.22 | 1.26 | 1.20 | 104,173 |
| Apr 10 2024 | 1.21 | 0.02 | 1.68% | 1.16 | 1.24 | 1.14 | 255,943 |
| Apr 09 2024 | 1.19 | 0.01 | 0.85% | 1.24 | 1.24 | 1.18 | 119,890 |
| Apr 08 2024 | 1.18 | 0.04 | 3.51% | 1.16 | 1.20 | 1.13 | 180,962 |
