We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Integra Resources Corp | TSXV:ITR | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.02 | -1.55% | 1.27 | 1.24 | 1.33 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.31 | 1.25 | 1.25 | 85,836 | 21:12:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Nov 2024 | 1.27 | -0.02 | -1.55% | 1.25 | 1.31 | 85,836 |
| 13 Nov 2024 | 1.29 | -0.01 | -0.77% | 1.27 | 1.37 | 164,128 |
| 12 Nov 2024 | 1.30 | -0.07 | -5.11% | 1.30 | 1.41 | 111,560 |
| 11 Nov 2024 | 1.37 | -0.06 | -4.20% | 1.33 | 1.40 | 198,117 |
| 08 Nov 2024 | 1.43 | -0.06 | -4.03% | 1.43 | 1.55 | 138,628 |
| 07 Nov 2024 | 1.49 | 0.02 | 1.36% | 1.45 | 1.51 | 84,259 |
| 06 Nov 2024 | 1.47 | -0.02 | -1.34% | 1.44 | 1.48 | 122,647 |
| 05 Nov 2024 | 1.49 | 0.00 | 0.00% | 1.47 | 1.51 | 90,394 |
| 04 Nov 2024 | 1.49 | -0.05 | -3.25% | 1.46 | 1.55 | 172,728 |
| 01 Nov 2024 | 1.54 | -0.01 | -0.65% | 1.54 | 1.62 | 70,094 |
| 31 Oct 2024 | 1.55 | -0.08 | -4.91% | 1.52 | 1.62 | 197,137 |
| 30 Oct 2024 | 1.63 | -0.06 | -3.55% | 1.63 | 1.70 | 120,192 |
| 29 Oct 2024 | 1.69 | 0.04 | 2.42% | 1.66 | 1.70 | 142,911 |
| 28 Oct 2024 | 1.65 | -0.02 | -1.20% | 1.64 | 1.70 | 147,003 |
| 25 Oct 2024 | 1.67 | 0.01 | 0.60% | 1.67 | 1.70 | 91,053 |
| 24 Oct 2024 | 1.66 | -0.04 | -2.35% | 1.65 | 1.72 | 110,149 |
| 23 Oct 2024 | 1.70 | -0.01 | -0.58% | 1.64 | 1.71 | 190,978 |
| 22 Oct 2024 | 1.71 | 0.17 | 11.04% | 1.56 | 1.75 | 306,283 |
| 21 Oct 2024 | 1.54 | 0.03 | 1.99% | 1.51 | 1.61 | 623,616 |
| 18 Oct 2024 | 1.51 | 0.07 | 4.86% | 1.46 | 1.59 | 407,146 |
| 17 Oct 2024 | 1.44 | 0.07 | 5.11% | 1.38 | 1.47 | 168,238 |
| 16 Oct 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.41 | 140,454 |
| 15 Oct 2024 | 1.36 | 0.01 | 0.74% | 1.33 | 1.38 | 130,943 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.51 | 1.55 | 1.25 | 1.37 | 139,338 | -0.24 | -15.89% |
| 1 Month | 1.40 | 1.75 | 1.25 | 1.54 | 182,863 | -0.13 | -9.29% |
| 3 Months | 1.29 | 1.75 | 1.16 | 1.42 | 133,082 | -0.02 | -1.55% |
| 6 Months | 1.03 | 1.75 | 1.01 | 1.33 | 119,259 | 0.24 | 23.30% |
| 1 Year | 0.96 | 1.75 | 0.86 | 1.22 | 108,273 | 0.31 | 32.29% |
| 3 Years | 3.10 | 3.41 | 0.62 | 1.25 | 92,712 | -1.83 | -59.03% |
| 5 Years | 1.25 | 5.90 | 0.61 | 1.78 | 98,036 | 0.02 | 1.60% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
