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 | |
|---|---|---|---|---|---|
| -0.03 | -1.67% | 1.77 | 1.77 | 1.78 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.85 | 1.75 | 1.83 | 515,301 | 19:10:12 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Mar 2025 | 1.80 | 0.13 | 7.78% | 1.66 | 1.83 | 693,293 |
| 12 Mar 2025 | 1.67 | 0.11 | 7.05% | 1.57 | 1.70 | 616,986 |
| 11 Mar 2025 | 1.56 | 0.03 | 1.96% | 1.53 | 1.57 | 251,163 |
| 10 Mar 2025 | 1.53 | -0.04 | -2.55% | 1.49 | 1.58 | 294,447 |
| 07 Mar 2025 | 1.57 | 0.01 | 0.64% | 1.53 | 1.60 | 175,053 |
| 06 Mar 2025 | 1.56 | 0.00 | 0.00% | 1.51 | 1.60 | 301,595 |
| 05 Mar 2025 | 1.56 | 0.03 | 1.96% | 1.51 | 1.58 | 391,538 |
| 04 Mar 2025 | 1.53 | 0.02 | 1.32% | 1.49 | 1.55 | 202,238 |
| 03 Mar 2025 | 1.51 | -0.04 | -2.58% | 1.51 | 1.58 | 120,767 |
| 28 Feb 2025 | 1.55 | 0.03 | 1.97% | 1.52 | 1.56 | 196,262 |
| 27 Feb 2025 | 1.52 | -0.09 | -5.59% | 1.52 | 1.64 | 334,164 |
| 26 Feb 2025 | 1.61 | 0.02 | 1.26% | 1.57 | 1.63 | 173,070 |
| 25 Feb 2025 | 1.59 | 0.01 | 0.63% | 1.50 | 1.59 | 308,425 |
| 24 Feb 2025 | 1.58 | -0.02 | -1.25% | 1.54 | 1.62 | 441,678 |
| 21 Feb 2025 | 1.60 | -0.10 | -5.88% | 1.60 | 1.70 | 307,215 |
| 20 Feb 2025 | 1.70 | 0.04 | 2.41% | 1.69 | 1.73 | 234,007 |
| 19 Feb 2025 | 1.66 | -0.08 | -4.60% | 1.64 | 1.74 | 292,875 |
| 18 Feb 2025 | 1.74 | 0.05 | 2.96% | 1.70 | 1.76 | 383,758 |
| 14 Feb 2025 | 1.69 | -0.10 | -5.59% | 1.68 | 1.79 | 600,684 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.54 | 1.85 | 1.49 | 1.67 | 406,188 | 0.23 | 14.94% |
| 1 Month | 1.78 | 1.85 | 1.49 | 1.63 | 332,590 | -0.01 | -0.56% |
| 3 Months | 1.25 | 1.85 | 1.12 | 1.50 | 302,226 | 0.52 | 41.60% |
| 6 Months | 1.33 | 1.85 | 1.12 | 1.46 | 219,287 | 0.44 | 33.08% |
| 1 Year | 1.10 | 1.85 | 0.93 | 1.37 | 162,812 | 0.67 | 60.91% |
| 3 Years | 1.92 | 1.95 | 0.62 | 1.20 | 109,452 | -0.15 | -7.81% |
| 5 Years | 0.71 | 5.90 | 0.61 | 1.81 | 101,887 | 1.06 | 149.30% |
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
