Get the Stockscreener App
0.7603
0.38%
+0.0029
Integra Resources Corp Stock (ITRG) Price History
The historical daily chart and data for Integra Resources Corp stock (ITRG), show that the latest closing stock price as of May 03, 2024, is $0.7603.
- Integra Resources Corp all-time high stock price is $4.08, occurred on December 29, 2020.
- The lowest Integra Resources Corp stock price recorded was $0.4525 on May 25, 2023. Since then, Integra Resources Corp's stock price has risen over 68.02% to $0.7603 now.
- The 52-week high stock price for ITRG is $1.18, representing a 55.20% increase from the current share price, occurred on May 26, 2023.
- The 52-week low stock price for ITRG is $0.4525, indicating a -40.48% decrease from the current share price, occurred on May 25, 2023.
- The closing price of Integra Resources Corp (ITRG) stock in the beginning of 2023 was $2.17. The stock closed the year at $0.6331, a loss of over -70.82% for the year.
The table below shows more information about ITRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.763 | $0.7328 | $0.0302 | 252,165.0 | +0.38% |
| May 02, 2024 | $0.7794 | $0.75 | $0.0294 | 80,340.0 | +0.25% |
| May 01, 2024 | $0.77 | $0.7372 | $0.0328 | 275,345.0 | -0.59% |
| Apr 30, 2024 | $0.8019 | $0.76 | $0.0419 | 124,668.0 | -3.92% |
| Apr 29, 2024 | $0.8234 | $0.791 | $0.0324 | 100,196.0 | -4.47% |
| Apr 26, 2024 | $0.8333 | $0.8146 | $0.0187 | 41,618.0 | +1.60% |
| Apr 25, 2024 | $0.83 | $0.8111 | $0.0189 | 159,371.0 | -1.81% |
| Apr 24, 2024 | $0.85 | $0.8251 | $0.0249 | 65,710.0 | -1.62% |
| Apr 23, 2024 | $0.8495 | $0.8181 | $0.0314 | 90,351.0 | +1.65% |
| Apr 22, 2024 | $0.859 | $0.81 | $0.049 | 116,575.0 | -4.60% |
| Apr 19, 2024 | $0.88 | $0.841 | $0.039 | 145,268.0 | -0.11% |
| Apr 18, 2024 | $0.90 | $0.83 | $0.07 | 155,128.0 | -1.10% |
| Apr 17, 2024 | $0.8998 | $0.8143 | $0.0855 | 244,341.0 | -0.15% |
| Apr 16, 2024 | $0.889 | $0.8052 | $0.0838 | 232,224.0 | +3.90% |
| Apr 15, 2024 | $0.8894 | $0.825 | $0.0644 | 106,300.0 | -3.97% |
| Apr 12, 2024 | $0.966 | $0.8601 | $0.1059 | 402,233.0 | -4.84% |
| Apr 11, 2024 | $0.9334 | $0.88 | $0.0534 | 176,661.0 | +4.97% |
| Apr 10, 2024 | $0.92 | $0.8352 | $0.0848 | 411,550.0 | -2.53% |
| Apr 09, 2024 | $0.9276 | $0.8608 | $0.0668 | 380,966.0 | +3.77% |
| Apr 08, 2024 | $0.8839 | $0.81 | $0.0739 | 439,461.0 | +3.18% |
| Apr 05, 2024 | $0.85 | $0.7901 | $0.0599 | 264,288.0 | +4.15% |
Integra Resources Corp Stock (ITRG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Integra Resources Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Integra Resources Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Integra Resources Corp Stock (ITRG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.7794 | $0.7328 | $0.0466 | 860,015.0 | +0.04% |
| Apr, 2024 | $0.966 | $0.713 | $0.253 | 4,763,001.0 | +7.03% |
| Mar, 2024 | $0.844 | $0.6365 | $0.2075 | 3,865,002.0 | +0.01% |
| Feb, 2024 | $0.8906 | $0.695 | $0.1956 | 1,112,475.0 | -16.47% |
| Jan, 2024 | $1.11 | $0.795 | $0.315 | 1,275,350.0 | -19.81% |
Integra Resources Corp Stock (ITRG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.13 | $0.8001 | $0.3299 | 1,813,687.0 | +24.34% |
| Nov, 2023 | $0.90 | $0.688 | $0.212 | 968,187.0 | +15.05% |
| Oct, 2023 | $0.87 | $0.71 | $0.16 | 1,046,872.0 | -12.20% |
| Sep, 2023 | $0.99 | $0.7801 | $0.2099 | 1,092,625.0 | -6.64% |
| Aug, 2023 | $1.03 | $0.80 | $0.23 | 747,360.0 | -4.84% |
| Jul, 2023 | $1.15 | $0.86 | $0.29 | 1,098,020.0 | -13.65% |
| Jun, 2023 | $1.17 | $0.91 | $0.26 | 1,181,405.0 | -2.64% |
| May, 2023 | $1.18 | $0.4525 | $0.7275 | 2,310,357.0 | +108.87% |
| Apr, 2023 | $0.64 | $0.49 | $0.15 | 2,451,822.0 | -1.26% |
| Mar, 2023 | $0.5997 | $0.455 | $0.1447 | 2,237,206.0 | +5.37% |
| Feb, 2023 | $0.7141 | $0.5032 | $0.2109 | 1,549,396.0 | -23.54% |
| Jan, 2023 | $0.7749 | $0.6263 | $0.1486 | 1,878,382.0 | +7.42% |
Integra Resources Corp Stock (ITRG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.76 | $0.6001 | $0.1599 | 1,803,460.0 | -4.09% |
| Nov, 2022 | $0.7001 | $0.5301 | $0.17 | 1,695,197.0 | +11.88% |
| Oct, 2022 | $0.65 | $0.5224 | $0.1276 | 1,175,582.0 | +11.13% |
| Sep, 2022 | $0.6382 | $0.4597 | $0.1785 | 1,761,900.0 | -8.47% |
| Aug, 2022 | $0.73 | $0.5692 | $0.1608 | 2,814,716.0 | -14.72% |
| Jul, 2022 | $1.08 | $0.6399 | $0.4401 | 1,550,849.0 | -34.61% |
| Jun, 2022 | $1.28 | $0.8605 | $0.4195 | 978,378.0 | -7.96% |
| May, 2022 | $1.23 | $0.86 | $0.37 | 1,594,769.0 | +3.67% |
| Apr, 2022 | $1.49 | $1.04 | $0.45 | 3,141,696.0 | -23.78% |
| Mar, 2022 | $1.61 | $1.36 | $0.25 | 7,129,211.0 | -1.38% |
| Feb, 2022 | $2.09 | $1.41 | $0.68 | 3,433,683.0 | -22.87% |
| Jan, 2022 | $2.25 | $1.76 | $0.485 | 2,479,670.0 | -12.56% |
0.35%
1.17%
Cap:
|
Volume (24h):