Integra Resources Corp. (TSXV:ITR)
Canada
· Delayed Price · Currency is CAD 5.12
+0.03 (0.59%)
At close: Dec 5, 2025
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.09 | 5.25 | 5.04 | 5.12 | 5.12 | 0.59% | 394,604 |
| Dec 4, 2025 | 5.00 | 5.09 | 4.92 | 5.09 | 5.09 | 1.39% | 231,418 |
| Dec 3, 2025 | 5.15 | 5.23 | 5.02 | 5.02 | 5.02 | -3.09% | 294,769 |
| Dec 2, 2025 | 5.23 | 5.23 | 5.02 | 5.18 | 5.18 | -1.52% | 313,869 |
| Dec 1, 2025 | 5.00 | 5.29 | 4.99 | 5.26 | 5.26 | 8.01% | 493,970 |
| Nov 28, 2025 | 4.70 | 4.90 | 4.69 | 4.87 | 4.87 | 5.18% | 320,724 |
| Nov 27, 2025 | 4.70 | 4.74 | 4.58 | 4.63 | 4.63 | -1.07% | 64,896 |
| Nov 26, 2025 | 4.45 | 4.68 | 4.45 | 4.68 | 4.68 | 7.59% | 374,478 |
| Nov 25, 2025 | 4.35 | 4.53 | 4.33 | 4.35 | 4.35 | 0.23% | 1,571,137 |
| Nov 24, 2025 | 4.10 | 4.35 | 4.10 | 4.34 | 4.34 | 8.77% | 385,548 |
| Nov 21, 2025 | 3.88 | 4.12 | 3.86 | 3.99 | 3.99 | 2.84% | 311,342 |
| Nov 20, 2025 | 4.15 | 4.25 | 3.88 | 3.88 | 3.88 | -6.51% | 225,276 |
| Nov 19, 2025 | 4.21 | 4.37 | 4.11 | 4.15 | 4.15 | 0.24% | 272,897 |
| Nov 18, 2025 | 4.14 | 4.26 | 4.05 | 4.14 | 4.14 | 0.98% | 190,617 |
| Nov 17, 2025 | 4.10 | 4.30 | 4.02 | 4.10 | 4.10 | - | 449,785 |
| Nov 14, 2025 | 4.10 | 4.19 | 3.97 | 4.10 | 4.10 | -3.53% | 428,610 |
| Nov 13, 2025 | 4.46 | 4.54 | 4.22 | 4.25 | 4.25 | -5.97% | 486,138 |
| Nov 12, 2025 | 4.27 | 4.58 | 4.24 | 4.52 | 4.52 | 7.11% | 524,531 |
| Nov 11, 2025 | 4.50 | 4.50 | 4.11 | 4.22 | 4.22 | -3.21% | 414,549 |
| Nov 10, 2025 | 3.95 | 4.46 | 3.94 | 4.36 | 4.36 | 13.25% | 1,178,546 |
| Nov 7, 2025 | 3.75 | 3.90 | 3.70 | 3.85 | 3.85 | 2.39% | 218,497 |
| Nov 6, 2025 | 3.90 | 4.03 | 3.76 | 3.76 | 3.76 | -3.59% | 381,338 |
| Nov 5, 2025 | 3.76 | 3.91 | 3.76 | 3.90 | 3.90 | 3.17% | 199,472 |
| Nov 4, 2025 | 3.81 | 3.96 | 3.77 | 3.78 | 3.78 | -4.55% | 373,154 |
| Nov 3, 2025 | 4.00 | 4.19 | 3.89 | 3.96 | 3.96 | 1.28% | 326,728 |
| Oct 31, 2025 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | -2.25% | 555,875 |
| Oct 30, 2025 | 3.87 | 4.01 | 3.83 | 4.00 | 4.00 | 6.38% | 314,600 |
| Oct 29, 2025 | 3.91 | 3.91 | 3.72 | 3.76 | 3.76 | - | 387,786 |
| Oct 28, 2025 | 3.84 | 3.87 | 3.70 | 3.76 | 3.76 | -2.84% | 595,911 |
| Oct 27, 2025 | 3.94 | 4.13 | 3.81 | 3.87 | 3.87 | -3.49% | 657,050 |
| Oct 24, 2025 | 4.18 | 4.22 | 4.01 | 4.01 | 4.01 | -3.84% | 277,819 |
| Oct 23, 2025 | 4.10 | 4.17 | 4.05 | 4.17 | 4.17 | 5.30% | 475,062 |
| Oct 22, 2025 | 3.78 | 3.98 | 3.75 | 3.96 | 3.96 | - | 519,333 |
| Oct 21, 2025 | 4.14 | 4.15 | 3.84 | 3.96 | 3.96 | -10.20% | 562,737 |
| Oct 20, 2025 | 4.30 | 4.43 | 4.25 | 4.41 | 4.41 | 3.76% | 369,212 |
| Oct 17, 2025 | 4.25 | 4.37 | 4.16 | 4.25 | 4.25 | -8.21% | 926,710 |
| Oct 16, 2025 | 4.85 | 4.85 | 4.50 | 4.63 | 4.63 | -3.14% | 615,444 |
| Oct 15, 2025 | 4.44 | 4.78 | 4.44 | 4.78 | 4.78 | 8.64% | 1,039,008 |
| Oct 14, 2025 | 4.28 | 4.50 | 4.26 | 4.40 | 4.40 | 1.38% | 754,921 |
| Oct 10, 2025 | 4.19 | 4.47 | 4.19 | 4.34 | 4.34 | 0.23% | 543,712 |
| Oct 9, 2025 | 4.48 | 4.52 | 4.19 | 4.33 | 4.33 | -3.56% | 875,901 |
| Oct 8, 2025 | 4.58 | 4.60 | 4.34 | 4.49 | 4.49 | -0.22% | 584,726 |
| Oct 7, 2025 | 4.57 | 4.60 | 4.42 | 4.50 | 4.50 | -1.53% | 674,279 |
| Oct 6, 2025 | 4.48 | 4.68 | 4.48 | 4.57 | 4.57 | 3.39% | 737,256 |
| Oct 3, 2025 | 4.36 | 4.51 | 4.36 | 4.42 | 4.42 | 0.23% | 503,147 |
| Oct 2, 2025 | 4.45 | 4.51 | 4.14 | 4.41 | 4.41 | 0.23% | 640,736 |
| Oct 1, 2025 | 4.20 | 4.47 | 4.15 | 4.40 | 4.40 | 8.37% | 810,660 |
| Sep 30, 2025 | 4.06 | 4.20 | 4.02 | 4.06 | 4.06 | -1.22% | 800,514 |
| Sep 29, 2025 | 4.19 | 4.26 | 4.10 | 4.11 | 4.11 | 0.24% | 611,511 |
| Sep 26, 2025 | 3.76 | 4.16 | 3.76 | 4.10 | 4.10 | 9.33% | 872,369 |
| Sep 25, 2025 | 3.99 | 4.06 | 3.74 | 3.75 | 3.75 | -4.58% | 2,844,865 |
| Sep 24, 2025 | 4.20 | 4.25 | 3.92 | 3.93 | 3.93 | -6.65% | 648,086 |
| Sep 23, 2025 | 4.20 | 4.24 | 4.15 | 4.21 | 4.21 | 0.24% | 687,974 |
| Sep 22, 2025 | 4.21 | 4.25 | 4.08 | 4.20 | 4.20 | 6.06% | 970,725 |
| Sep 19, 2025 | 3.73 | 4.00 | 3.73 | 3.96 | 3.96 | 5.04% | 630,105 |
| Sep 18, 2025 | 3.64 | 3.77 | 3.54 | 3.77 | 3.77 | 3.01% | 374,294 |
| Sep 17, 2025 | 3.51 | 3.74 | 3.46 | 3.66 | 3.66 | 1.95% | 526,985 |
| Sep 16, 2025 | 3.88 | 3.88 | 3.56 | 3.59 | 3.59 | -7.24% | 1,593,481 |
| Sep 15, 2025 | 3.76 | 3.95 | 3.70 | 3.87 | 3.87 | 3.75% | 1,673,304 |
| Sep 12, 2025 | 3.74 | 3.77 | 3.68 | 3.73 | 3.73 | 1.36% | 546,366 |
| Sep 11, 2025 | 3.76 | 3.80 | 3.67 | 3.68 | 3.68 | -3.16% | 765,569 |
| Sep 10, 2025 | 3.66 | 3.80 | 3.60 | 3.80 | 3.80 | 4.68% | 884,113 |
| Sep 9, 2025 | 3.63 | 3.65 | 3.52 | 3.63 | 3.63 | 0.28% | 1,678,169 |
| Sep 8, 2025 | 3.56 | 3.67 | 3.53 | 3.62 | 3.62 | 1.97% | 1,050,432 |
| Sep 5, 2025 | 3.39 | 3.55 | 3.38 | 3.55 | 3.55 | 5.97% | 1,145,734 |
| Sep 4, 2025 | 3.35 | 3.37 | 3.27 | 3.35 | 3.35 | 0.30% | 1,016,695 |
| Sep 3, 2025 | 3.45 | 3.50 | 3.24 | 3.34 | 3.34 | -1.18% | 1,636,133 |
| Sep 2, 2025 | 3.30 | 3.45 | 3.26 | 3.38 | 3.38 | 7.64% | 2,073,896 |
| Aug 29, 2025 | 2.98 | 3.14 | 2.96 | 3.14 | 3.14 | 4.67% | 375,179 |
| Aug 28, 2025 | 2.94 | 3.01 | 2.87 | 3.00 | 3.00 | 3.45% | 469,876 |
| Aug 27, 2025 | 2.94 | 2.95 | 2.84 | 2.90 | 2.90 | -1.69% | 306,064 |
| Aug 26, 2025 | 2.89 | 2.95 | 2.85 | 2.95 | 2.95 | 4.61% | 424,929 |
| Aug 25, 2025 | 2.73 | 2.95 | 2.73 | 2.82 | 2.82 | 4.44% | 807,367 |
| Aug 22, 2025 | 2.67 | 2.72 | 2.64 | 2.70 | 2.70 | 1.50% | 1,143,906 |
| Aug 21, 2025 | 2.60 | 2.68 | 2.59 | 2.66 | 2.66 | 3.50% | 906,220 |
| Aug 20, 2025 | 2.57 | 2.59 | 2.54 | 2.57 | 2.57 | - | 403,780 |
| Aug 19, 2025 | 2.63 | 2.65 | 2.51 | 2.57 | 2.57 | -3.02% | 872,175 |
| Aug 18, 2025 | 2.50 | 2.69 | 2.50 | 2.65 | 2.65 | 7.29% | 1,007,660 |
| Aug 15, 2025 | 2.35 | 2.64 | 2.30 | 2.47 | 2.47 | 7.39% | 1,361,591 |
| Aug 14, 2025 | 2.36 | 2.38 | 2.27 | 2.30 | 2.30 | -0.86% | 352,987 |
| Aug 13, 2025 | 2.38 | 2.42 | 2.29 | 2.32 | 2.32 | -1.28% | 185,301 |
| Aug 12, 2025 | 2.26 | 2.38 | 2.24 | 2.35 | 2.35 | 4.44% | 706,504 |
| Aug 11, 2025 | 2.12 | 2.25 | 2.12 | 2.25 | 2.25 | 1.81% | 236,176 |
| Aug 8, 2025 | 2.22 | 2.24 | 2.15 | 2.21 | 2.21 | 0.45% | 434,833 |
| Aug 7, 2025 | 2.18 | 2.26 | 2.16 | 2.20 | 2.20 | 1.38% | 362,730 |
| Aug 6, 2025 | 2.15 | 2.17 | 2.12 | 2.17 | 2.17 | 0.93% | 294,304 |
| Aug 5, 2025 | 2.06 | 2.15 | 2.05 | 2.15 | 2.15 | 4.88% | 229,769 |
| Aug 1, 2025 | 2.02 | 2.06 | 1.98 | 2.05 | 2.05 | -1.91% | 142,436 |
| Jul 31, 2025 | 2.04 | 2.09 | 1.99 | 2.09 | 2.09 | 3.98% | 104,141 |
| Jul 30, 2025 | 2.11 | 2.12 | 1.98 | 2.01 | 2.01 | -4.29% | 330,163 |
| Jul 29, 2025 | 2.11 | 2.14 | 2.09 | 2.10 | 2.10 | - | 179,535 |
| Jul 28, 2025 | 2.15 | 2.15 | 2.07 | 2.10 | 2.10 | -0.94% | 158,857 |
| Jul 25, 2025 | 2.13 | 2.19 | 2.07 | 2.12 | 2.12 | -0.47% | 197,039 |
| Jul 24, 2025 | 2.18 | 2.18 | 2.11 | 2.13 | 2.13 | -2.29% | 186,338 |
| Jul 23, 2025 | 2.15 | 2.19 | 2.13 | 2.18 | 2.18 | 1.40% | 640,622 |
| Jul 22, 2025 | 2.06 | 2.15 | 2.04 | 2.15 | 2.15 | 5.39% | 962,852 |
| Jul 21, 2025 | 2.03 | 2.08 | 1.99 | 2.04 | 2.04 | 3.03% | 752,767 |
| Jul 18, 2025 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -0.50% | 210,359 |
| Jul 17, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | -1.00% | 140,748 |
| Jul 16, 2025 | 2.00 | 2.01 | 1.96 | 2.01 | 2.01 | - | 142,848 |