UK markets close in 3 hours 42 minutes

Integra Resources Corp. (ITRG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.7555-0.0045 (-0.59%)
At close: 03:59PM EDT
0.7582 +0.00 (+0.36%)
After hours: 07:18PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.77000.77000.73700.75600.7560276,000
30 Apr 20240.80200.80200.76000.76000.7600126,600
29 Apr 20240.82000.82300.79100.79100.7910100,200
26 Apr 20240.83300.83300.81500.82800.828041,700
25 Apr 20240.83000.83000.81100.81500.8150160,000
24 Apr 20240.83000.85000.82500.83000.830065,700
23 Apr 20240.83000.85000.81800.84400.844090,500
22 Apr 20240.85900.85900.81000.83000.8300116,900
19 Apr 20240.88000.88000.84100.87000.8700145,300
18 Apr 20240.89400.90000.83000.87100.8710155,400
17 Apr 20240.89000.90000.81400.88100.8810244,300
16 Apr 20240.85000.88900.80500.88200.8820235,300
15 Apr 20240.88600.88900.82500.84900.8490106,300
12 Apr 20240.95000.96600.86000.88400.8840403,100
11 Apr 20240.89100.93300.88000.92900.9290177,200
10 Apr 20240.88700.92000.83500.88500.8850412,200
09 Apr 20240.90000.92800.86100.90800.9080381,100
08 Apr 20240.85000.88400.81000.86500.8650440,000
05 Apr 20240.83800.85000.79000.84800.8480264,600
04 Apr 20240.84000.84000.79000.81400.8140186,100
03 Apr 20240.75000.82400.73000.81600.8160521,900
02 Apr 20240.75000.75000.72000.72600.7260223,200
01 Apr 20240.75000.75000.71300.73500.7350180,200
28 Mar 20240.74300.74800.70000.71000.710089,700
27 Mar 20240.69400.72500.69400.70700.7070148,700
26 Mar 20240.75500.75500.69100.70100.701071,200
25 Mar 20240.73600.73600.68500.70000.700051,500
22 Mar 20240.72000.74800.69500.71500.7150232,200
21 Mar 20240.74500.75000.71000.71800.718099,800
20 Mar 20240.73600.74000.70700.72800.7280130,900
19 Mar 20240.75000.75000.72100.73000.730033,800
18 Mar 20240.75100.77000.72600.73700.7370143,600
15 Mar 20240.82000.82000.74100.76000.760082,700
14 Mar 20240.82000.82000.75000.80200.8020109,300
13 Mar 20240.77400.79900.76500.79600.796053,500
12 Mar 20240.80000.82000.77300.77500.7750342,500
11 Mar 20240.81200.84400.79800.80000.8000204,900
08 Mar 20240.77000.80000.73500.80000.8000199,100
07 Mar 20240.68000.72200.68000.72000.7200196,100
06 Mar 20240.69000.71700.63700.69300.6930948,800
05 Mar 20240.79000.81500.74000.74100.7410229,300
04 Mar 20240.73000.77000.70000.75100.7510417,400
01 Mar 20240.71800.74400.69500.71100.7110126,200
29 Feb 20240.72000.72000.69500.71000.710045,700
28 Feb 20240.70800.72000.69900.70100.701087,400
27 Feb 20240.73100.73100.69500.70400.704062,500
26 Feb 20240.72000.73400.70000.70100.701097,800
23 Feb 20240.74000.74400.72000.72000.720026,100
22 Feb 20240.76400.79000.72000.73600.7360131,600
21 Feb 20240.81000.81000.76500.76700.767036,000
20 Feb 20240.84600.85500.79000.80000.800027,700
16 Feb 20240.81500.81500.78000.80000.800029,800
15 Feb 20240.78800.78800.75300.78000.780086,000
14 Feb 20240.75100.81700.75000.76000.760058,200
13 Feb 20240.80000.81600.75000.76000.760098,800
12 Feb 20240.79000.83000.79000.80000.800043,300
09 Feb 20240.82800.82800.79000.79000.7900108,300
08 Feb 20240.88000.88000.79000.80600.806076,000
07 Feb 20240.89000.89000.85000.85000.85007,700
06 Feb 20240.84000.88000.84000.84300.843020,000
05 Feb 20240.85000.87900.85000.85000.850015,800
02 Feb 20240.85300.87400.83900.86400.864035,300
01 Feb 20240.85100.89100.85100.86400.864021,500
31 Jan 20240.88300.89000.85000.85000.850049,800
30 Jan 20240.89000.89000.85000.86100.861041,600
29 Jan 20240.84000.88000.82500.86700.867066,600
26 Jan 20240.86000.88000.84000.84000.840023,600
25 Jan 20240.89000.89000.85000.85000.850029,000
24 Jan 20240.88900.88900.84700.86000.860023,200
23 Jan 20240.88000.88000.85700.86700.867030,300
22 Jan 20240.86000.88700.82400.84200.842027,200
19 Jan 20240.81800.88800.80200.83900.839040,200
18 Jan 20240.82000.83600.79500.79500.795031,400
17 Jan 20240.89000.90500.80100.81000.810084,800
16 Jan 20240.93000.94000.87300.89000.8900164,700
12 Jan 20240.93000.94000.91000.92200.9220138,900
11 Jan 20240.95000.95000.89000.91000.910045,400
10 Jan 20240.92000.94600.89200.92000.920042,400
09 Jan 20240.96000.98200.92600.94000.940042,800
08 Jan 20240.96000.99800.95000.97200.9720101,600
05 Jan 20241.02001.02000.96000.98100.981069,200
04 Jan 20241.02001.04000.99901.02001.020069,400
03 Jan 20241.02001.04000.99701.02001.020074,000
02 Jan 20241.11001.11001.02001.02001.020081,400
29 Dec 20231.08001.08001.02001.06001.060064,100
28 Dec 20231.05001.09001.04001.06001.060060,700
27 Dec 20231.12001.13001.02001.08001.080090,400
26 Dec 20231.05001.13001.05001.13001.130043,400
22 Dec 20231.03001.06001.01001.04101.041093,600
21 Dec 20231.02001.06000.99001.02001.020081,900
20 Dec 20231.05001.05000.98001.02001.0200135,000
19 Dec 20231.05001.08001.03001.05001.050092,100
18 Dec 20231.02001.07000.97501.03501.0350123,600
15 Dec 20230.97000.99000.93000.99000.990064,500
14 Dec 20230.90000.95500.89500.94000.940055,400
13 Dec 20230.83500.89600.81500.86100.861093,400
12 Dec 20230.92000.94000.80000.83500.8350182,400
11 Dec 20230.94000.94000.90000.92000.920055,700
08 Dec 20230.95200.95200.91100.94900.949026,400
07 Dec 20230.91700.96000.91100.94000.940050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...