Integra Resources Corp. (TSXV:ITR)
Canada
· Delayed Price · Currency is CAD 4.840
-0.160 (-3.20%)
At close: Mar 9, 2026
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.81 | 4.89 | 4.62 | 4.84 | 4.84 | -3.20% | 550,139 |
| Mar 6, 2026 | 5.05 | 5.13 | 4.89 | 5.00 | 5.00 | -1.19% | 156,862 |
| Mar 5, 2026 | 5.37 | 5.39 | 5.01 | 5.06 | 5.06 | -5.77% | 366,746 |
| Mar 4, 2026 | 5.61 | 5.61 | 5.31 | 5.37 | 5.37 | -0.19% | 246,958 |
| Mar 3, 2026 | 5.51 | 5.52 | 5.01 | 5.38 | 5.38 | -9.43% | 361,824 |
| Mar 2, 2026 | 5.99 | 5.99 | 5.68 | 5.94 | 5.94 | 0.17% | 233,132 |
| Feb 27, 2026 | 6.00 | 6.00 | 5.70 | 5.93 | 5.93 | -0.17% | 362,334 |
| Feb 26, 2026 | 5.55 | 5.94 | 5.45 | 5.94 | 5.94 | 6.83% | 407,116 |
| Feb 25, 2026 | 5.70 | 5.71 | 5.52 | 5.56 | 5.56 | -0.54% | 269,512 |
| Feb 24, 2026 | 5.40 | 5.67 | 5.25 | 5.59 | 5.59 | 1.08% | 303,954 |
| Feb 23, 2026 | 5.35 | 5.59 | 5.34 | 5.53 | 5.53 | 3.56% | 276,374 |
| Feb 20, 2026 | 5.07 | 5.37 | 4.97 | 5.34 | 5.34 | 4.71% | 412,037 |
| Feb 19, 2026 | 4.89 | 5.14 | 4.84 | 5.10 | 5.10 | 4.72% | 279,918 |
| Feb 18, 2026 | 4.66 | 4.97 | 4.65 | 4.87 | 4.87 | 4.73% | 293,752 |
| Feb 17, 2026 | 4.68 | 4.71 | 4.40 | 4.65 | 4.65 | -4.71% | 350,239 |
| Feb 13, 2026 | 4.71 | 4.88 | 4.68 | 4.88 | 4.88 | 6.55% | 369,991 |
| Feb 12, 2026 | 5.04 | 5.04 | 4.56 | 4.58 | 4.58 | -8.22% | 510,009 |
| Feb 11, 2026 | 5.13 | 5.17 | 4.86 | 4.99 | 4.99 | -0.60% | 400,477 |
| Feb 10, 2026 | 4.95 | 5.05 | 4.84 | 5.02 | 5.02 | 1.21% | 405,635 |
| Feb 9, 2026 | 4.83 | 4.99 | 4.65 | 4.96 | 4.96 | 5.98% | 453,663 |
| Feb 6, 2026 | 4.65 | 4.75 | 4.61 | 4.68 | 4.68 | 1.08% | 508,019 |
| Feb 5, 2026 | 4.65 | 4.78 | 4.56 | 4.63 | 4.63 | -7.40% | 637,757 |
| Feb 4, 2026 | 5.29 | 5.29 | 4.86 | 5.00 | 5.00 | -2.91% | 522,945 |
| Feb 3, 2026 | 5.21 | 5.28 | 4.99 | 5.15 | 5.15 | 5.32% | 617,462 |
| Feb 2, 2026 | 4.95 | 5.09 | 4.79 | 4.89 | 4.89 | -2.40% | 504,530 |
| Jan 30, 2026 | 5.28 | 5.34 | 4.93 | 5.01 | 5.01 | -12.26% | 720,249 |
| Jan 29, 2026 | 6.15 | 6.15 | 5.52 | 5.71 | 5.71 | -6.39% | 563,231 |
| Jan 28, 2026 | 6.26 | 6.35 | 5.91 | 6.10 | 6.10 | - | 848,333 |
| Jan 27, 2026 | 6.28 | 6.42 | 5.74 | 6.10 | 6.10 | -4.39% | 643,401 |
| Jan 26, 2026 | 6.50 | 6.60 | 6.31 | 6.38 | 6.38 | 0.79% | 720,115 |
| Jan 23, 2026 | 6.27 | 6.42 | 6.07 | 6.33 | 6.33 | 2.59% | 627,656 |
| Jan 22, 2026 | 5.84 | 6.24 | 5.81 | 6.17 | 6.17 | 6.20% | 689,527 |
| Jan 21, 2026 | 5.99 | 6.03 | 5.71 | 5.81 | 5.81 | -2.68% | 288,896 |
| Jan 20, 2026 | 5.95 | 6.08 | 5.82 | 5.97 | 5.97 | 1.70% | 444,489 |
| Jan 19, 2026 | 5.85 | 5.92 | 5.79 | 5.87 | 5.87 | 1.21% | 193,613 |
| Jan 16, 2026 | 5.68 | 5.80 | 5.41 | 5.80 | 5.80 | 3.57% | 414,800 |
| Jan 15, 2026 | 5.70 | 5.73 | 5.55 | 5.60 | 5.60 | -4.92% | 893,633 |
| Jan 14, 2026 | 6.07 | 6.12 | 5.78 | 5.89 | 5.89 | -2.00% | 259,144 |
| Jan 13, 2026 | 5.98 | 6.31 | 5.91 | 6.01 | 6.01 | 3.62% | 535,345 |
| Jan 12, 2026 | 5.63 | 5.91 | 5.56 | 5.80 | 5.80 | 5.45% | 673,777 |
| Jan 9, 2026 | 5.48 | 5.54 | 5.29 | 5.50 | 5.50 | 1.66% | 258,652 |
| Jan 8, 2026 | 5.38 | 5.45 | 5.18 | 5.41 | 5.41 | -0.92% | 195,306 |
| Jan 7, 2026 | 5.58 | 5.58 | 5.27 | 5.46 | 5.46 | -3.36% | 357,859 |
| Jan 6, 2026 | 5.50 | 5.65 | 5.41 | 5.65 | 5.65 | 6.00% | 342,889 |
| Jan 5, 2026 | 5.42 | 5.55 | 5.32 | 5.33 | 5.33 | 1.14% | 413,534 |
| Jan 2, 2026 | 5.56 | 5.64 | 5.06 | 5.27 | 5.27 | -4.53% | 560,396 |
| Dec 31, 2025 | 5.50 | 5.62 | 5.46 | 5.52 | 5.52 | 0.18% | 112,802 |
| Dec 30, 2025 | 5.70 | 5.70 | 5.51 | 5.51 | 5.51 | -1.61% | 265,556 |
| Dec 29, 2025 | 5.80 | 5.82 | 5.46 | 5.60 | 5.60 | -5.88% | 422,693 |
| Dec 24, 2025 | 6.00 | 6.01 | 5.80 | 5.95 | 5.95 | -1.00% | 92,753 |
| Dec 23, 2025 | 6.25 | 6.25 | 5.86 | 6.01 | 6.01 | -1.48% | 360,743 |
| Dec 22, 2025 | 6.23 | 6.44 | 6.09 | 6.10 | 6.10 | 0.33% | 345,194 |
| Dec 19, 2025 | 5.59 | 6.10 | 5.59 | 6.08 | 6.08 | 11.56% | 551,952 |
| Dec 18, 2025 | 5.64 | 5.74 | 5.45 | 5.45 | 5.45 | -3.37% | 272,510 |
| Dec 17, 2025 | 5.60 | 5.81 | 5.55 | 5.64 | 5.64 | 2.92% | 316,486 |
| Dec 16, 2025 | 5.86 | 5.93 | 5.48 | 5.48 | 5.48 | -6.48% | 790,335 |
| Dec 15, 2025 | 5.99 | 6.00 | 5.74 | 5.86 | 5.86 | -1.35% | 349,884 |
| Dec 12, 2025 | 5.84 | 5.98 | 5.65 | 5.94 | 5.94 | 3.85% | 705,910 |
| Dec 11, 2025 | 5.45 | 5.79 | 5.36 | 5.72 | 5.72 | 5.93% | 526,250 |
| Dec 10, 2025 | 5.40 | 5.42 | 5.18 | 5.40 | 5.40 | -1.10% | 225,630 |
| Dec 9, 2025 | 5.13 | 5.52 | 5.13 | 5.46 | 5.46 | 5.20% | 530,087 |
| Dec 8, 2025 | 5.19 | 5.38 | 5.09 | 5.19 | 5.19 | 1.37% | 339,473 |
| 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 |