We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Integra Resources Corp | TSXV:ITR | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.01 | 0.96% | 1.05 | 1.03 | 1.07 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.07 | 1.02 | 1.04 | 189,222 | 21:31:56 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.04 | 0.01 | 0.97% | 1.00 | 1.04 | 47,670 |
| 02 May 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.06 | 54,817 |
| 01 May 2024 | 1.04 | 0.00 | 0.00% | 1.02 | 1.07 | 100,557 |
| 30 Apr 2024 | 1.04 | -0.03 | -2.80% | 1.04 | 1.07 | 66,032 |
| 29 Apr 2024 | 1.07 | -0.05 | -4.46% | 1.07 | 1.12 | 208,579 |
| 26 Apr 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 0 |
| 25 Apr 2024 | 1.12 | -0.02 | -1.75% | 1.11 | 1.15 | 47,686 |
| 24 Apr 2024 | 1.14 | 0.01 | 0.88% | 1.14 | 1.15 | 31,226 |
| 23 Apr 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.15 | 31,601 |
| 22 Apr 2024 | 1.14 | -0.06 | -5.00% | 1.10 | 1.17 | 63,169 |
| 19 Apr 2024 | 1.20 | 0.04 | 3.45% | 1.17 | 1.21 | 91,951 |
| 18 Apr 2024 | 1.16 | -0.08 | -6.45% | 1.14 | 1.25 | 81,781 |
| 17 Apr 2024 | 1.24 | 0.02 | 1.64% | 1.12 | 1.25 | 180,877 |
| 16 Apr 2024 | 1.22 | 0.08 | 7.02% | 1.12 | 1.23 | 67,957 |
| 15 Apr 2024 | 1.14 | -0.06 | -5.00% | 1.13 | 1.20 | 60,257 |
| 12 Apr 2024 | 1.20 | -0.05 | -4.00% | 1.18 | 1.33 | 156,728 |
| 11 Apr 2024 | 1.25 | 0.04 | 3.31% | 1.20 | 1.26 | 104,173 |
| 10 Apr 2024 | 1.21 | 0.02 | 1.68% | 1.14 | 1.24 | 255,943 |
| 09 Apr 2024 | 1.19 | 0.01 | 0.85% | 1.18 | 1.24 | 119,890 |
| 08 Apr 2024 | 1.18 | 0.04 | 3.51% | 1.13 | 1.20 | 180,962 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.10 | 1.12 | 1.00 | 1.05 | 95,531 | -0.05 | -4.55% |
| 1 Month | 1.16 | 1.33 | 1.00 | 1.16 | 102,729 | -0.11 | -9.48% |
| 3 Months | 1.10 | 1.33 | 0.86 | 1.04 | 138,169 | -0.05 | -4.55% |
| 6 Months | 1.01 | 1.47 | 0.86 | 1.09 | 94,818 | 0.04 | 3.96% |
| 1 Year | 0.76 | 1.62 | 0.62 | 1.06 | 110,387 | 0.29 | 38.16% |
| 3 Years | 3.55 | 4.19 | 0.62 | 1.50 | 82,526 | -2.50 | -70.42% |
| 5 Years | 0.65 | 5.90 | 0.61 | 1.76 | 96,708 | 0.40 | 61.54% |
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
