Free Trial
→ 2 sentences that change everything you THOUGHT you knew about trading (From Investing Daily) (Ad) Free ITR Stock Alerts

Integra Resources (ITR) Stock Chart & Stock Price History

Integra Resources logo
C$1.49
-0.05 (-3.25%)
(As of 05:19 PM ET)
Compare

Integra Resources Stock Price Performance

5 Day
Performance
-8.59%
1 Month
Performance
+10.37%
3 Month
Performance
+24.17%
6 Month
Performance
+43.27%
Year-To-Date
Performance
+7.19%
1 Year
Performance
+46.08%
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 Investing Daily
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.
Click here.

ITR Stock Chart for Monday, November, 4, 2024

ITR Chart by TradingView

Integra Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024C$1.54C$1.49
-3.25%		C$1.55C$1.46172,728 shsC$131.81 million
11/01/2024C$1.55C$1.54
-0.65%		C$1.62C$1.5470,094 shsC$136.23 million
10/31/2024C$1.63C$1.55
-4.91%		C$1.62C$1.52197,137 shsC$137.11 million
10/30/2024C$1.69C$1.63
-3.55%		C$1.70C$1.63120,192 shsC$144.19 million
10/29/2024C$1.65C$1.69
+2.42%		C$1.70C$1.66142,911 shsC$149.50 million
10/28/2024C$1.67C$1.65
-1.20%		C$1.70C$1.64147,003 shsC$145.96 million
10/25/2024C$1.66C$1.67
+0.60%		C$1.71C$1.6791,053 shsC$147.73 million
10/24/2024C$1.70C$1.66
-2.35%		C$1.72C$1.65110,149 shsC$146.84 million
10/23/2024C$1.71C$1.70
-0.58%		C$1.71C$1.64190,978 shsC$150.38 million
10/22/2024C$1.54C$1.71
+11.04%		C$1.75C$1.56306,283 shsC$151.27 million
10/21/2024C$1.51C$1.54
+1.99%		C$1.61C$1.51623,616 shsC$136.23 million
10/18/2024C$1.44C$1.51
+4.86%		C$1.59C$1.46407,146 shsC$133.58 million
10/17/2024C$1.37C$1.44
+5.11%		C$1.47C$1.38168,238 shsC$127.38 million
10/16/2024C$1.36C$1.37
+0.74%		C$1.41C$1.37140,454 shsC$121.19 million
10/15/2024C$1.35C$1.36
+0.74%		C$1.38C$1.33130,943 shsC$120.31 million
10/14/2024C$1.35C$1.35C$1.38C$1.3065,250 shsC$119.42 million
10/11/2024C$1.35C$1.35C$1.38C$1.3065,250 shsC$119.42 million
10/10/2024C$1.27C$1.35
+6.30%		C$1.35C$1.2774,941 shsC$119.42 million
10/09/2024C$1.31C$1.27
-3.05%		C$1.31C$1.2775,400 shsC$112.34 million
10/08/2024C$1.33C$1.31
-1.50%		C$1.33C$1.3071,401 shsC$115.88 million
10/07/2024C$1.35C$1.33
-1.48%		C$1.35C$1.3284,143 shsC$117.65 million
10/04/2024C$1.35C$1.35C$1.39C$1.34157,845 shsC$119.42 million
10/03/2024C$1.34C$1.35
+0.75%		C$1.35C$1.3066,182 shsC$119.42 million
10/02/2024C$1.31C$1.34
+2.29%		C$1.34C$1.3064,800 shsC$118.54 million
10/01/2024C$1.32C$1.31
-0.76%		C$1.35C$1.3168,100 shsC$115.88 million
09/30/2024C$1.31C$1.32
+0.76%		C$1.33C$1.3013,140 shsC$116.77 million
09/27/2024C$1.36C$1.31
-3.68%		C$1.35C$1.29141,974 shsC$115.88 million
09/26/2024C$1.35C$1.36
+0.74%		C$1.38C$1.3374,303 shsC$120.31 million
09/25/2024C$1.33C$1.35
+1.50%		C$1.38C$1.3261,195 shsC$119.42 million
09/24/2024C$1.30C$1.33
+2.31%		C$1.35C$1.28141,635 shsC$117.65 million
09/23/2024C$1.28C$1.30
+1.56%		C$1.34C$1.30103,925 shsC$115.00 million
09/20/2024C$1.28C$1.28C$1.36C$1.27222,502 shsC$113.23 million
09/19/2024C$1.24C$1.28
+3.23%		C$1.30C$1.2595,100 shsC$113.23 million
09/18/2024C$1.27C$1.24
-2.36%		C$1.30C$1.21199,605 shsC$109.69 million
09/17/2024C$1.30C$1.27
-2.31%		C$1.30C$1.2750,400 shsC$112.34 million
09/16/2024C$1.31C$1.30
-0.76%		C$1.33C$1.28101,662 shsC$115.00 million
09/13/2024C$1.30C$1.31
+0.77%		C$1.34C$1.30107,736 shsC$115.88 million
09/12/2024C$1.21C$1.30
+7.44%		C$1.30C$1.23107,000 shsC$115.00 million
09/11/2024C$1.19C$1.21
+1.68%		C$1.21C$1.1980,292 shsC$107.04 million
09/10/2024C$1.19C$1.19C$1.20C$1.1733,050 shsC$105.27 million
Elon knows the truth, which is why they want him silenced (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration.

Watch this new documentary and you’ll discover what Elon knows,
09/09/2024C$1.22C$1.19
-2.46%		C$1.23C$1.16121,364 shsC$105.27 million
09/06/2024C$1.26C$1.22
-3.17%		C$1.27C$1.2040,850 shsC$107.92 million
09/05/2024C$1.23C$1.26
+2.44%		C$1.29C$1.2595,280 shsC$111.46 million
09/04/2024C$1.23C$1.23C$1.24C$1.2131,767 shsC$108.81 million
09/03/2024C$1.28C$1.23
-3.91%		C$1.29C$1.21161,072 shsC$108.81 million
09/02/2024C$1.28C$1.28C$1.29C$1.2738,681 shsC$113.23 million
08/30/2024C$1.29C$1.28
-0.78%		C$1.29C$1.2738,681 shsC$113.23 million
08/29/2024C$1.28C$1.29
+0.78%		C$1.32C$1.2636,305 shsC$114.11 million
08/28/2024C$1.30C$1.28
-1.54%		C$1.31C$1.27105,483 shsC$113.92 million
08/27/2024C$1.32C$1.30
-1.14%		C$1.32C$1.26101,399 shsC$115.70 million
08/26/2024C$1.29C$1.32
+1.94%		C$1.33C$1.30103,090 shsC$117.04 million
08/23/2024C$1.29C$1.29C$1.32C$1.29270,124 shsC$114.81 million
08/22/2024C$1.28C$1.29
+0.78%		C$1.29C$1.26145,454 shsC$114.81 million
08/21/2024C$1.27C$1.28
+0.79%		C$1.28C$1.26170,164 shsC$113.92 million
08/20/2024C$1.28C$1.27
-0.78%		C$1.30C$1.27102,400 shsC$113.03 million
08/19/2024C$1.25C$1.28
+2.40%		C$1.29C$1.2495,726 shsC$113.92 million
08/16/2024C$1.19C$1.25
+5.04%		C$1.26C$1.19134,304 shsC$110.58 million
08/15/2024C$1.16C$1.19
+2.59%		C$1.21C$1.1782,097 shsC$105.27 million
08/14/2024C$1.18C$1.16
-1.69%		C$1.21C$1.1569,495 shsC$102.61 million
08/13/2024C$1.20C$1.18
-1.67%		C$1.22C$1.1777,870 shsC$104.38 million
08/12/2024C$1.11C$1.20
+8.11%		C$1.21C$1.1282,073 shsC$106.15 million
08/09/2024C$1.12C$1.11
-0.89%		C$1.15C$1.1136,574 shsC$98.19 million
08/08/2024C$1.10C$1.12
+1.82%		C$1.16C$1.10208,754 shsC$99.08 million
08/07/2024C$1.14C$1.10
-3.51%		C$1.18C$1.10125,317 shsC$97.31 million
08/06/2024C$1.20C$1.14
-5.00%		C$1.18C$1.12207,877 shsC$100.84 million
08/05/2024C$1.20C$1.20C$1.27C$1.17244,183 shsC$106.15 million

Related Companies

This page (CVE:ITR) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Election warning coming true…
If you missed it, my emergency election broadcast is now available - watch it before it's too late.
Porter & Company | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
A new way to play the AI boom (act before November 19)
There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...
Behind the Markets | Sponsored