5 DAY PERFORMANCE
-18.35%
1 MONTH PERFORMANCE
-23.28%
3 MONTH PERFORMANCE
-11.00%
6 MONTH PERFORMANCE
-0.79%
YEAR-TO-DATE PERFORMANCE
+2.31%
1 YEAR PERFORMANCE
+11.25%
Integra Resources Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.05 | 277,944 | $96.42 M |
| 03/10/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.03 | 258,400 | $94.65 M |
| 03/07/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.06 | 215,668 | $97.30 M |
| 03/06/2025 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.05 | 412,435 | $96.42 M |
| 03/05/2025 | $1.06 | $1.10 (3.77%) | $1.11 | $1.05 | 572,417 | $97.30 M |
| 03/04/2025 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.02 | 360,000 | $93.77 M |
| 03/03/2025 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.04 | 295,400 | $93.77 M |
| 02/28/2025 | $1.05 | $1.09 (3.81%) | $1.09 | $1.05 | 251,930 | $96.42 M |
| 02/27/2025 | $1.12 | $1.07 (-4.46%) | $1.16 | $1.05 | 180,548 | $94.65 M |
| 02/26/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.09 | 146,979 | $99.96 M |
| 02/25/2025 | $1.09 | $1.10 (0.92%) | $1.11 | $1.05 | 568,729 | $97.30 M |
| 02/24/2025 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.08 | 429,563 | $99.07 M |
| 02/21/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.12 | 477,600 | $101.73 M |
| 02/20/2025 | $1.19 | $1.21 (1.68%) | $1.22 | $1.19 | 253,753 | $107.04 M |
| 02/19/2025 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.14 | 416,535 | $104.38 M |
| 02/18/2025 | $1.22 | $1.25 (2.46%) | $1.25 | $1.20 | 331,600 | $110.57 M |
| 02/14/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.18 | 413,442 | $106.15 M |
| 02/13/2025 | $1.23 | $1.27 (3.25%) | $1.27 | $1.20 | 475,996 | $112.34 M |
| 02/12/2025 | $1.17 | $1.24 (5.98%) | $1.24 | $1.14 | 510,200 | $109.69 M |
| 02/11/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.13 | 289,643 | $102.61 M |
| 02/10/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.12 | 844,200 | $103.50 M |
| 02/07/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 228,900 | $99.07 M |
| 02/06/2025 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.11 | 467,318 | $99.96 M |
| 02/05/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.11 | 455,500 | $102.61 M |
| 02/04/2025 | $1.06 | $1.12 (5.66%) | $1.12 | $1.06 | 452,623 | $99.07 M |
| 02/03/2025 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 362,459 | $93.77 M |
| 01/31/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 387,000 | $92.88 M |
| 01/30/2025 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.01 | 700,441 | $91.11 M |
| 01/29/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.02 | 647,011 | $93.77 M |
| 01/28/2025 | $0.94 | $1.01 (7.45%) | $1.03 | $0.93 | 390,341 | $89.34 M |
| 01/27/2025 | $0.97 | $0.95 (-1.24%) | $0.97 | $0.92 | 363,200 | $84.30 M |
| 01/24/2025 | $0.96 | $0.95 (-1.04%) | $0.98 | $0.94 | 700,045 | $84.04 M |
| 01/23/2025 | $0.89 | $0.93 (5.08%) | $0.96 | $0.89 | 1.67 M | $82.27 M |
| 01/22/2025 | $0.82 | $0.83 (1%) | $0.84 | $0.82 | 453,900 | $73.26 M |
| 01/21/2025 | $0.80 | $0.82 (3%) | $0.84 | $0.79 | 608,944 | $72.89 M |
| 01/17/2025 | $0.80 | $0.80 (-0.23%) | $0.81 | $0.79 | 247,500 | $70.61 M |
| 01/16/2025 | $0.82 | $0.80 (-2.32%) | $0.83 | $0.80 | 256,352 | $70.86 M |
| 01/15/2025 | $0.83 | $0.82 (-0.82%) | $0.84 | $0.80 | 343,513 | $72.54 M |
| 01/14/2025 | $0.82 | $0.82 (0.12%) | $0.85 | $0.82 | 129,530 | $72.62 M |
| 01/13/2025 | $0.86 | $0.83 (-3.06%) | $0.87 | $0.82 | 317,918 | $73.75 M |
| 01/10/2025 | $0.89 | $0.87 (-2.12%) | $0.89 | $0.85 | 426,217 | $76.94 M |
| 01/08/2025 | $0.90 | $0.88 (-1.8%) | $0.90 | $0.88 | 159,900 | $78.18 M |
| 01/07/2025 | $0.89 | $0.89 (-0.38%) | $0.91 | $0.88 | 236,600 | $78.29 M |
| 01/06/2025 | $0.90 | $0.89 (-0.73%) | $0.93 | $0.88 | 485,200 | $79.03 M |
| 01/03/2025 | $0.88 | $0.90 (2.2%) | $0.91 | $0.88 | 120,328 | $79.60 M |
| 01/02/2025 | $0.88 | $0.90 (2.27%) | $0.91 | $0.88 | 170,600 | $79.61 M |
| 12/31/2024 | $0.87 | $0.87 (0.57%) | $0.89 | $0.86 | 185,126 | $76.95 M |
| 12/30/2024 | $0.88 | $0.87 (-1.15%) | $0.91 | $0.86 | 243,729 | $76.95 M |
| 12/27/2024 | $0.91 | $0.88 (-2.9%) | $0.91 | $0.87 | 116,800 | $78.07 M |
| 12/26/2024 | $0.87 | $0.89 (2.5%) | $0.91 | $0.87 | 92,800 | $78.73 M |
| 12/24/2024 | $0.89 | $0.90 (1.36%) | $0.90 | $0.87 | 56,000 | $79.60 M |
| 12/23/2024 | $0.90 | $0.88 (-1.74%) | $0.91 | $0.87 | 148,563 | $78.25 M |
| 12/20/2024 | $0.88 | $0.90 (2.31%) | $0.92 | $0.88 | 259,929 | $79.64 M |
| 12/19/2024 | $0.86 | $0.88 (2.25%) | $0.91 | $0.86 | 281,230 | $77.93 M |
| 12/18/2024 | $0.93 | $0.88 (-5.84%) | $0.93 | $0.85 | 487,367 | $77.46 M |
| 12/17/2024 | $0.93 | $0.92 (-0.72%) | $0.93 | $0.90 | 212,951 | $81.59 M |
| 12/16/2024 | $0.93 | $0.94 (1%) | $0.94 | $0.91 | 198,229 | $83.48 M |
| 12/13/2024 | $0.97 | $0.94 (-3.1%) | $0.97 | $0.92 | 346,100 | $83.14 M |
| 12/12/2024 | $0.99 | $0.98 (-1.6%) | $1.01 | $0.97 | 279,800 | $86.43 M |
| 12/11/2024 | $1.00 | $1.00 (0.4%) | $1.01 | $0.98 | 264,564 | $88.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
