Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
3.480
-0.200 (-5.43%)
Mar 9, 2026, 1:12 PM EDT - Market open
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.53 | 3.60 | 3.39 | 3.51 | - | -4.62% | 1,325,201 |
| Mar 6, 2026 | 3.61 | 3.78 | 3.56 | 3.68 | 3.68 | -1.60% | 1,853,068 |
| Mar 5, 2026 | 3.90 | 3.93 | 3.66 | 3.74 | 3.74 | -5.56% | 1,674,124 |
| Mar 4, 2026 | 4.07 | 4.11 | 3.88 | 3.96 | 3.96 | -0.50% | 903,346 |
| Mar 3, 2026 | 4.02 | 4.03 | 3.78 | 3.98 | 3.98 | -8.29% | 1,723,476 |
| Mar 2, 2026 | 4.41 | 4.42 | 4.14 | 4.34 | 4.34 | - | 1,785,365 |
| Feb 27, 2026 | 4.38 | 4.40 | 4.18 | 4.34 | 4.34 | - | 1,874,509 |
| Feb 26, 2026 | 4.07 | 4.35 | 3.97 | 4.34 | 4.34 | 6.90% | 2,186,509 |
| Feb 25, 2026 | 4.15 | 4.18 | 4.03 | 4.06 | 4.06 | -0.49% | 3,077,465 |
| Feb 24, 2026 | 3.92 | 4.15 | 3.83 | 4.08 | 4.08 | 0.74% | 1,813,905 |
| Feb 23, 2026 | 3.90 | 4.09 | 3.89 | 4.05 | 4.05 | 3.85% | 2,540,023 |
| Feb 20, 2026 | 3.76 | 3.92 | 3.63 | 3.90 | 3.90 | 4.00% | 1,975,387 |
| Feb 19, 2026 | 3.53 | 3.76 | 3.50 | 3.75 | 3.75 | 4.75% | 2,360,421 |
| Feb 18, 2026 | 3.41 | 3.65 | 3.40 | 3.58 | 3.58 | 4.07% | 3,081,441 |
| Feb 17, 2026 | 3.45 | 3.47 | 3.22 | 3.44 | 3.44 | -3.64% | 2,875,643 |
| Feb 13, 2026 | 3.44 | 3.60 | 3.42 | 3.57 | 3.57 | 6.89% | 2,232,519 |
| Feb 12, 2026 | 3.65 | 3.68 | 3.34 | 3.34 | 3.34 | -9.24% | 2,886,213 |
| Feb 11, 2026 | 3.74 | 3.82 | 3.58 | 3.68 | 3.68 | -0.54% | 2,787,289 |
| Feb 10, 2026 | 3.65 | 3.73 | 3.59 | 3.70 | 3.70 | 1.09% | 3,081,678 |
| Feb 9, 2026 | 3.50 | 3.69 | 3.42 | 3.66 | 3.66 | 5.48% | 2,551,623 |
| Feb 6, 2026 | 3.41 | 3.48 | 3.37 | 3.47 | 3.47 | 3.27% | 3,712,292 |
| Feb 5, 2026 | 3.40 | 3.49 | 3.32 | 3.36 | 3.36 | -8.94% | 7,101,110 |
| Feb 4, 2026 | 3.90 | 3.90 | 3.54 | 3.69 | 3.69 | -3.15% | 2,721,219 |
| Feb 3, 2026 | 3.87 | 3.90 | 3.66 | 3.81 | 3.81 | 5.83% | 3,155,333 |
| Feb 2, 2026 | 3.60 | 3.74 | 3.50 | 3.60 | 3.60 | -2.70% | 3,078,505 |
| Jan 30, 2026 | 3.83 | 3.94 | 3.62 | 3.70 | 3.70 | -10.63% | 3,904,963 |
| Jan 29, 2026 | 4.59 | 4.59 | 4.07 | 4.14 | 4.14 | -8.20% | 3,254,461 |
| Jan 28, 2026 | 4.57 | 4.69 | 4.34 | 4.51 | 4.51 | 1.58% | 3,343,795 |
| Jan 27, 2026 | 4.60 | 4.66 | 4.22 | 4.44 | 4.44 | -3.90% | 3,710,783 |
| Jan 26, 2026 | 4.86 | 4.87 | 4.60 | 4.62 | 4.62 | 0.22% | 4,090,024 |
| Jan 23, 2026 | 4.50 | 4.68 | 4.43 | 4.61 | 4.61 | 3.36% | 2,794,041 |
| Jan 22, 2026 | 4.21 | 4.53 | 4.19 | 4.46 | 4.46 | 6.95% | 2,374,130 |
| Jan 21, 2026 | 4.42 | 4.44 | 4.12 | 4.17 | 4.17 | -3.02% | 1,868,306 |
| Jan 20, 2026 | 4.35 | 4.41 | 4.22 | 4.30 | 4.30 | 3.61% | 2,238,254 |
| Jan 16, 2026 | 4.07 | 4.15 | 3.88 | 4.15 | 4.15 | 1.22% | 2,070,437 |
| Jan 15, 2026 | 4.06 | 4.13 | 3.99 | 4.10 | 4.10 | -3.30% | 2,845,933 |
| Jan 14, 2026 | 4.41 | 4.44 | 4.17 | 4.24 | 4.24 | -2.08% | 2,005,939 |
| Jan 13, 2026 | 4.30 | 4.57 | 4.27 | 4.33 | 4.33 | 2.85% | 2,702,087 |
| Jan 12, 2026 | 4.03 | 4.27 | 4.00 | 4.21 | 4.21 | 7.40% | 3,291,055 |
| Jan 9, 2026 | 3.96 | 4.00 | 3.81 | 3.92 | 3.92 | -0.25% | 2,043,235 |
| Jan 8, 2026 | 3.85 | 3.94 | 3.73 | 3.93 | 3.93 | 0.51% | 1,597,260 |
| Jan 7, 2026 | 4.02 | 4.02 | 3.82 | 3.91 | 3.91 | -4.40% | 1,723,100 |
| Jan 6, 2026 | 3.98 | 4.10 | 3.92 | 4.09 | 4.09 | 4.34% | 1,852,367 |
| Jan 5, 2026 | 3.97 | 4.03 | 3.87 | 3.92 | 3.92 | 2.08% | 1,948,914 |
| Jan 2, 2026 | 4.07 | 4.13 | 3.69 | 3.84 | 3.84 | -4.24% | 3,327,240 |
| Dec 31, 2025 | 4.03 | 4.12 | 3.98 | 4.01 | 4.01 | -1.72% | 1,607,876 |
| Dec 30, 2025 | 4.12 | 4.16 | 4.02 | 4.08 | 4.08 | 0.49% | 1,373,696 |
| Dec 29, 2025 | 4.28 | 4.29 | 3.98 | 4.06 | 4.06 | -9.58% | 2,182,598 |
| Dec 26, 2025 | 4.43 | 4.52 | 4.34 | 4.49 | 4.49 | 2.51% | 1,086,494 |
| Dec 24, 2025 | 4.39 | 4.40 | 4.24 | 4.38 | 4.38 | -0.68% | 1,153,562 |
| Dec 23, 2025 | 4.56 | 4.58 | 4.27 | 4.41 | 4.41 | -0.90% | 1,761,589 |
| Dec 22, 2025 | 4.60 | 4.69 | 4.43 | 4.45 | 4.45 | 0.91% | 1,790,972 |
| Dec 19, 2025 | 4.09 | 4.43 | 4.08 | 4.41 | 4.41 | 8.62% | 2,733,598 |
| Dec 18, 2025 | 4.10 | 4.18 | 4.01 | 4.06 | 4.06 | -0.98% | 1,470,354 |
| Dec 17, 2025 | 4.07 | 4.24 | 4.02 | 4.10 | 4.10 | 1.74% | 1,212,794 |
| Dec 16, 2025 | 4.26 | 4.34 | 4.02 | 4.03 | 4.03 | -5.18% | 1,883,563 |
| Dec 15, 2025 | 4.39 | 4.40 | 4.16 | 4.25 | 4.25 | -1.16% | 1,848,594 |
| Dec 12, 2025 | 4.23 | 4.36 | 4.11 | 4.30 | 4.30 | 3.61% | 3,536,292 |
| Dec 11, 2025 | 3.86 | 4.22 | 3.86 | 4.15 | 4.15 | 5.87% | 1,674,364 |
| Dec 10, 2025 | 3.92 | 3.93 | 3.73 | 3.92 | 3.92 | -0.51% | 1,725,569 |
| Dec 9, 2025 | 3.73 | 3.99 | 3.72 | 3.94 | 3.94 | 6.49% | 2,195,632 |
| Dec 8, 2025 | 3.75 | 3.90 | 3.65 | 3.70 | 3.70 | 0.82% | 2,049,671 |
| Dec 5, 2025 | 3.64 | 3.79 | 3.63 | 3.67 | 3.67 | 1.38% | 882,729 |
| Dec 4, 2025 | 3.60 | 3.65 | 3.53 | 3.62 | 3.62 | -0.55% | 737,535 |
| Dec 3, 2025 | 3.70 | 3.76 | 3.61 | 3.64 | 3.64 | -1.62% | 1,059,031 |
| Dec 2, 2025 | 3.68 | 3.73 | 3.59 | 3.70 | 3.70 | -1.60% | 1,451,063 |
| Dec 1, 2025 | 3.60 | 3.80 | 3.58 | 3.76 | 3.76 | 7.43% | 3,526,504 |
| Nov 28, 2025 | 3.35 | 3.52 | 3.34 | 3.50 | 3.50 | 6.38% | 1,275,733 |
| Nov 26, 2025 | 3.17 | 3.34 | 3.17 | 3.29 | 3.29 | 3.13% | 1,370,779 |
| Nov 25, 2025 | 3.08 | 3.21 | 3.05 | 3.19 | 3.19 | 3.91% | 1,163,814 |
| Nov 24, 2025 | 2.93 | 3.09 | 2.84 | 3.07 | 3.07 | 7.72% | 1,767,227 |
| Nov 21, 2025 | 2.80 | 2.93 | 2.73 | 2.85 | 2.85 | 1.79% | 1,513,358 |
| Nov 20, 2025 | 3.00 | 3.03 | 2.76 | 2.80 | 2.80 | -6.04% | 1,830,120 |
| Nov 19, 2025 | 3.01 | 3.12 | 2.93 | 2.98 | 2.98 | - | 1,204,060 |
| Nov 18, 2025 | 2.99 | 3.06 | 2.88 | 2.98 | 2.98 | -0.33% | 1,340,016 |
| Nov 17, 2025 | 2.95 | 3.08 | 2.86 | 2.99 | 2.99 | 1.70% | 1,865,824 |
| Nov 14, 2025 | 2.95 | 3.00 | 2.84 | 2.94 | 2.94 | -3.92% | 2,543,288 |
| Nov 13, 2025 | 3.13 | 3.25 | 2.97 | 3.06 | 3.06 | -5.85% | 3,704,979 |
| Nov 12, 2025 | 3.12 | 3.28 | 3.03 | 3.25 | 3.25 | 6.56% | 2,815,719 |
| Nov 11, 2025 | 3.25 | 3.28 | 2.93 | 3.05 | 3.05 | -1.93% | 3,718,154 |
| Nov 10, 2025 | 2.84 | 3.19 | 2.81 | 3.11 | 3.11 | 12.68% | 9,124,969 |
| Nov 7, 2025 | 2.71 | 2.78 | 2.62 | 2.76 | 2.76 | 3.76% | 983,578 |
| Nov 6, 2025 | 2.79 | 2.86 | 2.66 | 2.66 | 2.66 | -2.92% | 1,590,879 |
| Nov 5, 2025 | 2.75 | 2.77 | 2.69 | 2.74 | 2.74 | 2.24% | 916,940 |
| Nov 4, 2025 | 2.73 | 2.81 | 2.68 | 2.68 | 2.68 | -5.30% | 1,840,743 |
| Nov 3, 2025 | 2.86 | 2.99 | 2.76 | 2.83 | 2.83 | - | 1,707,009 |
| Oct 31, 2025 | 2.86 | 2.89 | 2.76 | 2.83 | 2.83 | -1.05% | 1,640,428 |
| Oct 30, 2025 | 2.70 | 2.87 | 2.70 | 2.86 | 2.86 | 6.32% | 1,071,203 |
| Oct 29, 2025 | 2.78 | 2.80 | 2.64 | 2.69 | 2.69 | - | 1,313,667 |
| Oct 28, 2025 | 2.73 | 2.77 | 2.66 | 2.69 | 2.69 | -3.93% | 1,887,009 |
| Oct 27, 2025 | 2.90 | 2.97 | 2.71 | 2.80 | 2.80 | -3.11% | 3,271,568 |
| Oct 24, 2025 | 2.95 | 3.02 | 2.87 | 2.89 | 2.89 | -2.36% | 2,237,623 |
| Oct 23, 2025 | 2.95 | 2.99 | 2.89 | 2.96 | 2.96 | 4.23% | 1,770,777 |
| Oct 22, 2025 | 2.67 | 2.85 | 2.62 | 2.84 | 2.84 | 1.43% | 1,860,814 |
| Oct 21, 2025 | 3.00 | 3.04 | 2.75 | 2.80 | 2.80 | -10.83% | 2,850,015 |
| Oct 20, 2025 | 3.15 | 3.16 | 3.02 | 3.14 | 3.14 | 2.95% | 1,500,103 |
| Oct 17, 2025 | 3.01 | 3.11 | 2.92 | 3.05 | 3.05 | -6.44% | 2,981,469 |
| Oct 16, 2025 | 3.47 | 3.49 | 3.22 | 3.26 | 3.26 | -4.12% | 2,958,072 |
| Oct 15, 2025 | 3.17 | 3.41 | 3.17 | 3.40 | 3.40 | 8.97% | 3,117,675 |
| Oct 14, 2025 | 3.16 | 3.22 | 3.01 | 3.12 | 3.12 | -2.50% | 2,095,565 |