Free Trial

Integra Resources (ITR) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free ITR Stock Alerts
C$1.04
-0.03 (-2.80%)
(As of 02:50 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

Integra Resources Stock Price Performance

5 Day
Performance
+0.97%
1 Month
Performance
-13.33%
3 Month
Performance
0.00%
6 Month
Performance
+8.33%
Year-To-Date
Performance
-25.18%
1 Year
Performance
+60.00%
Receive ITR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integra Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

ITR Stock Chart for Monday, May, 13, 2024

ITR Chart by TradingView

Integra Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$1.05C$1.07
+1.90%		C$1.10C$1.0588,750 shsC$94.65 million
05/09/2024C$1.03C$1.05
+1.94%		C$1.09C$1.0482,263 shsC$92.88 million
05/08/2024C$1.03C$1.03C$1.05C$1.0313,813 shsC$91.11 million
05/07/2024C$1.05C$1.03
-1.90%		C$1.05C$1.0245,297 shsC$91.11 million
05/06/2024C$1.04C$1.05
+0.96%		C$1.07C$1.02189,222 shsC$92.88 million
05/03/2024C$1.03C$1.04
+0.97%		C$1.04C$1.0047,670 shsC$91.88 million
05/02/2024C$1.04C$1.03
-0.96%		C$1.06C$1.0354,817 shsC$91 million
05/01/2024C$1.04C$1.04C$1.07C$1.02100,557 shsC$91.88 million
04/30/2024C$1.07C$1.04
-2.80%		C$1.07C$1.0466,032 shsC$91.88 million
04/29/2024C$1.12C$1.07
-4.46%		C$1.12C$1.07208,579 shsC$94.53 million
04/26/2024C$1.12C$1.12C$1.14C$1.11109,749 shsC$98.95 million
04/25/2024C$1.14C$1.12
-1.75%		C$1.15C$1.1147,686 shsC$98.95 million
04/24/2024C$1.13C$1.14
+0.88%		C$1.15C$1.1431,226 shsC$100.72 million
04/23/2024C$1.14C$1.13
-0.88%		C$1.15C$1.1331,601 shsC$99.84 million
04/22/2024C$1.20C$1.14
-5.00%		C$1.17C$1.1063,169 shsC$100.72 million
04/19/2024C$1.16C$1.20
+3.45%		C$1.21C$1.1791,951 shsC$106.02 million
04/18/2024C$1.24C$1.16
-6.45%		C$1.25C$1.1481,781 shsC$102.49 million
04/17/2024C$1.22C$1.24
+1.64%		C$1.25C$1.12180,877 shsC$109.55 million
04/16/2024C$1.14C$1.22
+7.02%		C$1.23C$1.1267,957 shsC$107.79 million
04/15/2024C$1.20C$1.14
-5.00%		C$1.20C$1.1360,257 shsC$100.72 million
04/12/2024C$1.25C$1.20
-4.00%		C$1.33C$1.18156,728 shsC$106.02 million
04/11/2024C$1.21C$1.25
+3.31%		C$1.26C$1.20104,173 shsC$110.44 million
04/10/2024C$1.19C$1.21
+1.68%		C$1.24C$1.14255,943 shsC$106.90 million
04/09/2024C$1.18C$1.19
+0.85%		C$1.24C$1.18119,890 shsC$105.14 million
04/08/2024C$1.14C$1.18
+3.51%		C$1.20C$1.13180,962 shsC$104.25 million
04/05/2024C$1.07C$1.14
+6.54%		C$1.15C$1.07146,441 shsC$100.72 million
04/04/2024C$1.08C$1.07
-0.93%		C$1.13C$1.07140,029 shsC$94.53 million
04/03/2024C$0.99C$1.08
+9.09%		C$1.10C$1.00359,607 shsC$95.42 million
04/02/2024C$0.99C$0.99C$1.01C$0.98133,973 shsC$87.47 million
04/01/2024C$0.96C$0.99
+3.13%		C$1.01C$0.9779,479 shsC$87.47 million
03/29/2024C$0.96C$0.96C$1.01C$0.96136,341 shsC$84.82 million
03/28/2024C$0.98C$0.96
-2.04%		C$1.01C$0.96136,341 shsC$84.82 million
03/27/2024C$0.93C$0.98
+5.38%		C$0.98C$0.93164,777 shsC$86.58 million
03/26/2024C$0.93C$0.93C$0.95C$0.9336,068 shsC$82.17 million
03/25/2024C$0.96C$0.93
-3.12%		C$0.96C$0.9338,037 shsC$82.17 million
03/22/2024C$0.96C$0.96C$0.98C$0.95153,096 shsC$84.82 million
03/21/2024C$0.98C$0.96
-2.04%		C$1.00C$0.9589,970 shsC$84.82 million
03/20/2024C$0.99C$0.98
-1.01%		C$1.00C$0.96266,900 shsC$86.58 million
03/19/2024C$1.00C$0.99
-1.00%		C$1.00C$0.9821,609 shsC$87.47 million
03/18/2024C$1.02C$1.00
-1.96%		C$1.04C$0.9925,823 shsC$88.35 million
Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (Ad)

While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.

Click to watch this device in action
03/15/2024C$1.05C$1.02
-2.86%		C$1.05C$1.0254,458 shsC$90.12 million
03/14/2024C$1.08C$1.05
-2.78%		C$1.10C$1.01191,723 shsC$72.22 million
03/13/2024C$1.04C$1.08
+3.85%		C$1.10C$1.02113,581 shsC$74.28 million
03/12/2024C$1.08C$1.04
-3.70%		C$1.09C$1.03192,712 shsC$71.53 million
03/11/2024C$1.07C$1.08
+0.93%		C$1.14C$1.07254,087 shsC$74.28 million
03/08/2024C$0.95C$1.07
+12.63%		C$1.07C$0.98132,567 shsC$73.60 million
03/07/2024C$0.93C$0.95
+2.15%		C$0.97C$0.94112,903 shsC$65.34 million
03/06/2024C$1.00C$0.93
-6.53%		C$0.94C$0.86930,153 shsC$63.97 million
03/05/2024C$0.99C$1.00
+0.51%		C$1.15C$0.99533,376 shsC$68.44 million
03/04/2024C$0.96C$0.99
+3.13%		C$1.07C$0.95466,941 shsC$68.09 million
03/01/2024C$0.95C$0.96
+1.05%		C$0.99C$0.95303,240 shsC$66.03 million
02/29/2024C$0.94C$0.95
+1.06%		C$0.97C$0.93130,364 shsC$65.34 million
02/28/2024C$0.94C$0.94C$0.96C$0.9370,176 shsC$64.65 million
02/27/2024C$0.93C$0.94
+1.08%		C$0.98C$0.9460,614 shsC$64.65 million
02/26/2024C$1.00C$0.93
-7.00%		C$0.99C$0.93118,157 shsC$63.97 million
02/23/2024C$0.97C$1.00
+3.09%		C$1.00C$0.9718,520 shsC$68.78 million
02/22/2024C$1.03C$0.97
-5.83%		C$1.02C$0.96148,012 shsC$66.72 million
02/21/2024C$1.08C$1.03
-4.63%		C$1.06C$1.0257,550 shsC$70.84 million
02/20/2024C$1.05C$1.08
+2.86%		C$1.10C$1.0639,377 shsC$74.28 million
02/19/2024C$1.05C$1.05C$1.07C$1.057,174 shsC$72.22 million
02/16/2024C$1.03C$1.05
+1.94%		C$1.07C$1.057,174 shsC$72.22 million
02/15/2024C$1.02C$1.03
+0.98%		C$1.06C$1.0223,262 shsC$70.84 million
02/14/2024C$1.04C$1.02
-1.92%		C$1.08C$1.0180,398 shsC$70.16 million
02/13/2024C$1.07C$1.04
-2.80%		C$1.08C$1.0246,768 shsC$71.53 million
02/12/2024C$1.07C$1.07C$1.10C$1.0545,540 shsC$73.60 million

Related Companies:
This page (CVE:ITR) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Obama’s Forever Term [exposed]
Porter & Company
Urgent Nvidia Warning
Altimetry
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press