ITRG - Integra Resources Corp.
1.72
-0.010 -0.581%
Share volume: 1,407,111
Last Updated: 05-09-2025
Precious Metals/Gold & Silver Ores:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$1.73
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.73 | $1.73 | $1.76 | $1.76 | $1.67 | $1.67 | $1.72 | $1.72 | 1,407,111 | $1,407,111.00 |
| 05-08-2025 | $1.83 | $1.83 | $1.83 | $1.83 | $1.71 | $1.71 | $1.73 | $1.73 | 1,040,267 | $1,040,267.00 |
| 05-07-2025 | $1.88 | $1.88 | $1.89 | $1.89 | $1.78 | $1.78 | $1.81 | $1.81 | 1,497,605 | $1,497,605.00 |
| 05-06-2025 | $1.75 | $1.75 | $1.95 | $1.95 | $1.72 | $1.72 | $1.90 | $1.90 | 3,494,928 | $3,494,928.00 |
| 05-05-2025 | $1.75 | $1.75 | $1.76 | $1.76 | $1.66 | $1.66 | $1.71 | $1.71 | 1,412,119 | $1,412,119.00 |
| 05-02-2025 | $1.69 | $1.69 | $1.71 | $1.71 | $1.64 | $1.64 | $1.67 | $1.67 | 1,122,725 | $1,122,725.00 |
| 05-01-2025 | $1.70 | $1.70 | $1.71 | $1.71 | $1.61 | $1.61 | $1.66 | $1.66 | 1,308,709 | $1,308,709.00 |
| 04-30-2025 | $1.70 | $1.70 | $1.80 | $1.80 | $1.66 | $1.66 | $1.69 | $1.69 | 2,481,390 | $2,481,390.00 |
| 04-29-2025 | $1.75 | $1.75 | $1.79 | $1.79 | $1.69 | $1.69 | $1.71 | $1.71 | 1,205,533 | $1,205,533.00 |
| 04-28-2025 | $1.68 | $1.68 | $1.78 | $1.78 | $1.67 | $1.67 | $1.77 | $1.77 | 620,896 | $620,896.00 |
