Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
2.330
-0.010 (-0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.38 | 2.44 | 2.33 | 2.33 | 2.33 | -0.43% | 2,337,701 |
| Jun 25, 2026 | 2.45 | 2.53 | 2.34 | 2.34 | 2.34 | -2.09% | 4,497,958 |
| Jun 24, 2026 | 2.41 | 2.49 | 2.35 | 2.39 | 2.39 | -4.78% | 3,713,144 |
| Jun 23, 2026 | 2.51 | 2.59 | 2.48 | 2.51 | 2.51 | -4.20% | 4,078,977 |
| Jun 22, 2026 | 2.55 | 2.64 | 2.52 | 2.62 | 2.62 | - | 4,460,955 |
| Jun 18, 2026 | 2.73 | 2.79 | 2.59 | 2.62 | 2.62 | -3.68% | 5,104,159 |
| Jun 17, 2026 | 2.82 | 2.93 | 2.71 | 2.72 | 2.72 | -3.20% | 5,070,097 |
| Jun 16, 2026 | 2.74 | 2.88 | 2.72 | 2.81 | 2.81 | 3.31% | 3,513,125 |
| Jun 15, 2026 | 2.78 | 2.88 | 2.70 | 2.72 | 2.72 | 7.94% | 6,737,554 |
| Jun 12, 2026 | 2.46 | 2.53 | 2.40 | 2.52 | 2.52 | 2.86% | 2,378,621 |
| Jun 11, 2026 | 2.28 | 2.46 | 2.27 | 2.45 | 2.45 | 7.93% | 2,791,361 |
| Jun 10, 2026 | 2.26 | 2.33 | 2.26 | 2.27 | 2.27 | -2.99% | 3,940,940 |
| Jun 9, 2026 | 2.40 | 2.44 | 2.26 | 2.34 | 2.34 | -2.90% | 3,507,015 |
| Jun 8, 2026 | 2.40 | 2.46 | 2.37 | 2.41 | 2.41 | - | 2,962,219 |
| Jun 5, 2026 | 2.52 | 2.56 | 2.38 | 2.41 | 2.41 | -7.31% | 6,065,559 |
| Jun 4, 2026 | 2.51 | 2.62 | 2.51 | 2.60 | 2.60 | 3.59% | 3,893,127 |
| Jun 3, 2026 | 2.53 | 2.60 | 2.48 | 2.51 | 2.51 | -3.09% | 2,567,946 |
| Jun 2, 2026 | 2.65 | 2.65 | 2.53 | 2.59 | 2.59 | -1.15% | 2,180,078 |
| Jun 1, 2026 | 2.69 | 2.70 | 2.56 | 2.62 | 2.62 | -4.38% | 2,324,169 |
| May 29, 2026 | 2.72 | 2.80 | 2.63 | 2.74 | 2.74 | 1.86% | 1,936,621 |
| May 28, 2026 | 2.50 | 2.75 | 2.46 | 2.69 | 2.69 | 7.60% | 3,123,100 |
| May 27, 2026 | 2.45 | 2.56 | 2.38 | 2.50 | 2.50 | 0.81% | 4,979,477 |
| May 26, 2026 | 2.44 | 2.53 | 2.44 | 2.48 | 2.48 | 2.90% | 2,603,896 |
| May 22, 2026 | 2.48 | 2.49 | 2.40 | 2.41 | 2.41 | -2.82% | 1,558,803 |
| May 21, 2026 | 2.48 | 2.55 | 2.43 | 2.48 | 2.48 | -0.40% | 1,733,060 |
| May 20, 2026 | 2.44 | 2.53 | 2.40 | 2.49 | 2.49 | 2.89% | 1,970,466 |
| May 19, 2026 | 2.52 | 2.52 | 2.41 | 2.42 | 2.42 | -3.97% | 3,844,507 |
| May 18, 2026 | 2.60 | 2.60 | 2.51 | 2.52 | 2.52 | -1.18% | 2,247,859 |
| May 15, 2026 | 2.69 | 2.69 | 2.53 | 2.55 | 2.55 | -8.27% | 2,857,791 |
| May 14, 2026 | 2.85 | 2.86 | 2.74 | 2.78 | 2.78 | -1.77% | 1,285,188 |
| May 13, 2026 | 2.88 | 2.92 | 2.79 | 2.83 | 2.83 | -1.74% | 1,752,439 |
| May 12, 2026 | 2.82 | 2.93 | 2.78 | 2.88 | 2.88 | -1.71% | 2,192,704 |
| May 11, 2026 | 2.89 | 3.04 | 2.89 | 2.93 | 2.93 | 1.38% | 2,361,849 |
| May 8, 2026 | 2.87 | 2.95 | 2.81 | 2.89 | 2.89 | 2.12% | 1,436,114 |
| May 7, 2026 | 2.91 | 3.01 | 2.81 | 2.83 | 2.83 | -1.05% | 2,261,029 |
| May 6, 2026 | 2.79 | 2.91 | 2.78 | 2.86 | 2.86 | 7.92% | 1,667,083 |
| May 5, 2026 | 2.75 | 2.78 | 2.65 | 2.65 | 2.65 | -2.57% | 1,675,561 |
| May 4, 2026 | 2.65 | 2.78 | 2.63 | 2.72 | 2.72 | 1.12% | 2,207,191 |
| May 1, 2026 | 2.71 | 2.73 | 2.65 | 2.69 | 2.69 | -0.37% | 1,234,516 |
| Apr 30, 2026 | 2.73 | 2.78 | 2.69 | 2.70 | 2.70 | 2.27% | 1,349,662 |
| Apr 29, 2026 | 2.71 | 2.74 | 2.64 | 2.64 | 2.64 | -2.94% | 2,040,599 |
| Apr 28, 2026 | 2.86 | 2.86 | 2.69 | 2.72 | 2.72 | -4.90% | 2,540,673 |
| Apr 27, 2026 | 2.94 | 2.94 | 2.81 | 2.86 | 2.86 | -2.72% | 2,072,840 |
| Apr 24, 2026 | 3.02 | 3.02 | 2.91 | 2.94 | 2.94 | -0.68% | 3,727,017 |
| Apr 23, 2026 | 2.99 | 3.00 | 2.88 | 2.96 | 2.96 | -1.99% | 3,887,629 |
| Apr 22, 2026 | 3.10 | 3.13 | 3.01 | 3.02 | 3.02 | 0.67% | 3,683,385 |
| Apr 21, 2026 | 3.16 | 3.16 | 2.99 | 3.00 | 3.00 | -5.06% | 3,213,984 |
| Apr 20, 2026 | 3.04 | 3.19 | 2.99 | 3.16 | 3.16 | 0.96% | 3,622,175 |
| Apr 17, 2026 | 3.15 | 3.25 | 3.12 | 3.13 | 3.13 | 2.62% | 3,132,989 |
| Apr 16, 2026 | 3.13 | 3.15 | 3.04 | 3.05 | 3.05 | -1.93% | 2,088,294 |
| Apr 15, 2026 | 3.10 | 3.19 | 3.02 | 3.11 | 3.11 | -0.64% | 3,033,117 |
| Apr 14, 2026 | 3.14 | 3.19 | 3.09 | 3.13 | 3.13 | 2.62% | 2,713,363 |
| Apr 13, 2026 | 2.95 | 3.06 | 2.94 | 3.05 | 3.05 | 1.67% | 2,127,351 |
| Apr 10, 2026 | 3.01 | 3.10 | 2.98 | 3.00 | 3.00 | 0.33% | 1,928,878 |
| Apr 9, 2026 | 2.93 | 3.01 | 2.87 | 2.99 | 2.99 | 3.10% | 2,444,630 |
| Apr 8, 2026 | 3.08 | 3.12 | 2.84 | 2.90 | 2.90 | 0.35% | 3,119,803 |
| Apr 7, 2026 | 2.91 | 2.91 | 2.77 | 2.89 | 2.89 | -0.34% | 1,674,760 |
| Apr 6, 2026 | 2.88 | 2.95 | 2.80 | 2.90 | 2.90 | - | 2,051,775 |
| Apr 2, 2026 | 2.62 | 2.90 | 2.61 | 2.90 | 2.90 | 1.05% | 2,347,680 |
| Apr 1, 2026 | 2.83 | 2.93 | 2.73 | 2.87 | 2.87 | 5.13% | 4,231,496 |
| Mar 31, 2026 | 2.62 | 2.77 | 2.61 | 2.73 | 2.73 | 6.23% | 4,402,642 |
| Mar 30, 2026 | 2.61 | 2.64 | 2.53 | 2.57 | 2.57 | 0.39% | 3,152,746 |
| Mar 27, 2026 | 2.51 | 2.67 | 2.51 | 2.56 | 2.56 | 1.99% | 3,038,697 |
| Mar 26, 2026 | 2.60 | 2.68 | 2.50 | 2.51 | 2.51 | -7.72% | 3,664,731 |
| Mar 25, 2026 | 2.89 | 2.89 | 2.68 | 2.72 | 2.72 | - | 4,138,918 |
| Mar 24, 2026 | 2.70 | 2.74 | 2.61 | 2.72 | 2.72 | -0.37% | 2,694,640 |
| Mar 23, 2026 | 2.60 | 2.79 | 2.59 | 2.73 | 2.73 | 5.41% | 3,582,765 |
| Mar 20, 2026 | 2.75 | 2.77 | 2.53 | 2.59 | 2.59 | -4.78% | 8,486,072 |
| Mar 19, 2026 | 2.85 | 2.88 | 2.63 | 2.72 | 2.72 | -9.93% | 5,522,366 |
| Mar 18, 2026 | 3.07 | 3.11 | 2.95 | 3.02 | 3.02 | -5.33% | 4,339,020 |
| Mar 17, 2026 | 3.27 | 3.39 | 3.14 | 3.19 | 3.19 | -2.15% | 4,446,196 |
| Mar 16, 2026 | 3.24 | 3.34 | 3.17 | 3.26 | 3.26 | 1.56% | 3,349,522 |
| Mar 13, 2026 | 3.39 | 3.47 | 3.13 | 3.21 | 3.21 | -7.49% | 6,863,805 |
| Mar 12, 2026 | 3.58 | 3.59 | 3.42 | 3.47 | 3.47 | -4.14% | 1,304,750 |
| Mar 11, 2026 | 3.61 | 3.70 | 3.47 | 3.62 | 3.62 | -1.09% | 985,731 |
| Mar 10, 2026 | 3.65 | 3.74 | 3.57 | 3.66 | 3.66 | 1.95% | 1,587,162 |
| Mar 9, 2026 | 3.53 | 3.60 | 3.39 | 3.59 | 3.59 | -2.45% | 2,649,055 |
| Mar 6, 2026 | 3.61 | 3.78 | 3.56 | 3.68 | 3.68 | -1.60% | 1,864,022 |
| Mar 5, 2026 | 3.90 | 3.93 | 3.66 | 3.74 | 3.74 | -5.56% | 1,702,400 |
| Mar 4, 2026 | 4.07 | 4.11 | 3.88 | 3.96 | 3.96 | -0.50% | 918,322 |
| Mar 3, 2026 | 4.02 | 4.03 | 3.78 | 3.98 | 3.98 | -8.29% | 1,739,660 |
| Mar 2, 2026 | 4.41 | 4.42 | 4.14 | 4.34 | 4.34 | - | 1,804,113 |
| Feb 27, 2026 | 4.38 | 4.40 | 4.18 | 4.34 | 4.34 | - | 1,918,441 |
| Feb 26, 2026 | 4.07 | 4.35 | 3.97 | 4.34 | 4.34 | 6.90% | 2,236,140 |
| Feb 25, 2026 | 4.15 | 4.18 | 4.03 | 4.06 | 4.06 | -0.49% | 3,097,407 |
| Feb 24, 2026 | 3.92 | 4.15 | 3.83 | 4.08 | 4.08 | 0.74% | 1,837,253 |
| Feb 23, 2026 | 3.90 | 4.09 | 3.89 | 4.05 | 4.05 | 3.85% | 2,600,708 |
| Feb 20, 2026 | 3.76 | 3.92 | 3.63 | 3.90 | 3.90 | 4.00% | 2,007,604 |
| Feb 19, 2026 | 3.53 | 3.76 | 3.50 | 3.75 | 3.75 | 4.75% | 2,425,542 |
| Feb 18, 2026 | 3.41 | 3.65 | 3.40 | 3.58 | 3.58 | 4.07% | 3,095,236 |
| Feb 17, 2026 | 3.45 | 3.47 | 3.22 | 3.44 | 3.44 | -3.64% | 2,997,782 |
| Feb 13, 2026 | 3.44 | 3.60 | 3.42 | 3.57 | 3.57 | 6.89% | 2,236,036 |
| Feb 12, 2026 | 3.65 | 3.68 | 3.34 | 3.34 | 3.34 | -9.24% | 2,942,149 |
| Feb 11, 2026 | 3.74 | 3.82 | 3.58 | 3.68 | 3.68 | -0.54% | 2,835,597 |
| Feb 10, 2026 | 3.65 | 3.73 | 3.59 | 3.70 | 3.70 | 1.09% | 3,167,096 |
| Feb 9, 2026 | 3.50 | 3.69 | 3.42 | 3.66 | 3.66 | 5.48% | 2,919,124 |
| Feb 6, 2026 | 3.41 | 3.48 | 3.37 | 3.47 | 3.47 | 3.27% | 3,717,632 |
| Feb 5, 2026 | 3.40 | 3.49 | 3.32 | 3.36 | 3.36 | -8.94% | 7,142,409 |
| Feb 4, 2026 | 3.90 | 3.90 | 3.54 | 3.69 | 3.69 | -3.15% | 3,089,930 |
| Feb 3, 2026 | 3.87 | 3.90 | 3.66 | 3.81 | 3.81 | 5.83% | 3,284,856 |