Integra Resources Corp. (TSXV:ITR.WT)
Canada · Delayed Price · Currency is CAD · Warrants2.500
+0.340 (15.74%)
At close: May 22, 2026
TSXV:ITR.WT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 15.74% | 100 |
| May 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -32.29% | 500 |
| Apr 14, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | 6.69% | 600 |
| Apr 13, 2026 | 2.87 | 2.99 | 2.87 | 2.99 | 2.99 | 0.34% | 600 |
| Apr 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 7.19% | 500 |
| Apr 7, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.81% | 100 |
| Apr 6, 2026 | 2.76 | 2.89 | 2.76 | 2.89 | 2.89 | 2.12% | 1,100 |
| Apr 2, 2026 | 2.77 | 2.83 | 2.76 | 2.83 | 2.83 | - | 11,300 |
| Apr 1, 2026 | 2.78 | 2.85 | 2.77 | 2.83 | 2.83 | 10.98% | 3,400 |
| Mar 31, 2026 | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | 7.14% | 1,100 |
| Mar 27, 2026 | 2.44 | 2.44 | 2.38 | 2.38 | 2.38 | 3.93% | 1,100 |
| Mar 26, 2026 | 2.28 | 2.31 | 2.28 | 2.29 | 2.29 | -10.89% | 4,100 |
| Mar 25, 2026 | 2.69 | 2.70 | 2.56 | 2.57 | 2.57 | 4.47% | 5,500 |
| Mar 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.58% | 400 |
| Mar 20, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -6.80% | 200 |
| Mar 19, 2026 | 2.54 | 2.54 | 2.43 | 2.50 | 2.50 | -16.11% | 10,000 |
| Mar 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -11.83% | 1,400 |
| Mar 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 5.62% | 500 |
| Mar 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | 10,000 |
| Mar 13, 2026 | 3.31 | 3.31 | 3.15 | 3.15 | 3.15 | -12.50% | 95,000 |
| Mar 12, 2026 | 3.54 | 3.60 | 3.52 | 3.60 | 3.60 | -2.96% | 10,300 |
| Mar 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.59% | 100 |
| Mar 10, 2026 | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | 6.20% | 1,000 |
| Mar 9, 2026 | 3.43 | 3.55 | 3.43 | 3.55 | 3.55 | -6.08% | 600 |
| Mar 6, 2026 | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | -2.33% | 600 |
| Mar 5, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.76% | 100 |
| Mar 4, 2026 | 4.18 | 4.27 | 3.98 | 3.98 | 3.98 | -6.13% | 5,900 |
| Mar 3, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -9.98% | 200 |
| Mar 2, 2026 | 4.67 | 4.72 | 4.57 | 4.71 | 4.71 | 0.21% | 5,800 |
| Feb 27, 2026 | 4.68 | 4.70 | 4.51 | 4.70 | 4.70 | -0.42% | 26,900 |
| Feb 26, 2026 | 4.35 | 4.72 | 4.25 | 4.72 | 4.72 | 6.31% | 31,300 |
| Feb 25, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 1.14% | 600 |
| Feb 24, 2026 | 4.29 | 4.44 | 4.15 | 4.39 | 4.39 | 1.15% | 11,800 |
| Feb 23, 2026 | 4.30 | 4.37 | 4.24 | 4.34 | 4.34 | 5.08% | 4,900 |
| Feb 20, 2026 | 3.99 | 4.15 | 3.92 | 4.13 | 4.13 | 8.40% | 2,100 |
| Feb 19, 2026 | 3.83 | 3.83 | 3.80 | 3.81 | 3.81 | 0.26% | 400 |
| Feb 18, 2026 | 3.49 | 3.80 | 3.49 | 3.80 | 3.80 | 8.88% | 1,500 |
| Feb 17, 2026 | 3.43 | 3.49 | 3.27 | 3.49 | 3.49 | -4.64% | 800 |
| Feb 13, 2026 | 3.61 | 3.67 | 3.61 | 3.66 | 3.66 | 7.65% | 10,700 |
| Feb 12, 2026 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -9.57% | 600 |
| Feb 11, 2026 | 3.95 | 3.95 | 3.73 | 3.76 | 3.76 | -1.05% | 5,300 |
| Feb 10, 2026 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 1.88% | 600 |
| Feb 9, 2026 | 3.47 | 3.73 | 3.47 | 3.73 | 3.73 | 9.71% | 2,000 |
| Feb 6, 2026 | 3.44 | 3.46 | 3.40 | 3.40 | 3.40 | -0.58% | 77,826 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -10.24% | 2,800 |
| Feb 4, 2026 | 3.79 | 3.81 | 3.68 | 3.81 | 3.81 | -5.93% | 5,200 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | 1.50% | 200 |
| Feb 2, 2026 | 3.79 | 3.99 | 3.64 | 3.99 | 3.99 | -18.07% | 1,400 |
| Jan 29, 2026 | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | - | 700 |
| Jan 28, 2026 | 4.95 | 5.05 | 4.74 | 4.87 | 4.87 | 4.06% | 5,400 |