Integra Resources Corp. (TSXV:ITR)

Canada flag Canada · Delayed Price · Currency is CAD
4.090
-0.080 (-1.92%)
Oct 24, 2025, 2:35 PM EDT

Integra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.184.224.044.064.06-2.64%137,078
Oct 23, 20254.104.174.054.174.175.30%475,100
Oct 22, 20253.783.983.753.963.96-519,522
Oct 21, 20254.144.153.843.963.96-10.20%562,737
Oct 20, 20254.304.434.254.414.413.76%369,212
Oct 17, 20254.254.374.164.254.25-8.21%926,710
Oct 16, 20254.854.854.504.634.63-3.14%615,444
Oct 15, 20254.444.784.444.784.788.64%1,039,008
Oct 14, 20254.284.504.264.404.401.38%754,921
Oct 10, 20254.194.474.194.344.340.23%543,712
Oct 9, 20254.484.524.184.334.33-3.56%875,901
Oct 8, 20254.584.604.344.494.49-0.22%585,026
Oct 7, 20254.574.604.424.504.50-1.53%674,300
Oct 6, 20254.484.684.484.574.573.39%737,300
Oct 3, 20254.364.514.364.424.420.23%503,147
Oct 2, 20254.454.514.144.414.410.23%640,836
Oct 1, 20254.204.474.154.404.408.37%810,700
Sep 30, 20254.064.204.024.064.06-1.22%800,514
Sep 29, 20254.194.264.104.114.110.24%611,511
Sep 26, 20253.764.163.764.104.109.33%872,400
Sep 25, 20253.994.063.743.753.75-4.58%2,844,900
Sep 24, 20254.204.253.923.933.93-6.65%648,100
Sep 23, 20254.204.244.154.214.210.24%688,000
Sep 22, 20254.214.254.084.204.206.06%970,725
Sep 19, 20253.734.003.733.963.965.04%630,105
Sep 18, 20253.643.773.543.773.773.01%374,300
Sep 17, 20253.513.743.463.663.661.95%527,000
Sep 16, 20253.883.883.563.593.59-7.24%1,593,500
Sep 15, 20253.763.953.703.873.873.75%1,673,504
Sep 12, 20253.743.773.683.733.731.36%546,400
Sep 11, 20253.763.803.673.683.68-3.16%765,600
Sep 10, 20253.663.803.603.803.804.68%884,113
Sep 9, 20253.633.653.523.633.630.28%1,678,200
Sep 8, 20253.563.673.533.623.621.97%1,050,432
Sep 5, 20253.393.553.383.553.555.97%1,145,734
Sep 4, 20253.353.373.273.353.350.30%1,016,700
Sep 3, 20253.453.503.243.343.34-1.18%1,636,133
Sep 2, 20253.303.453.263.383.387.64%2,073,900
Aug 29, 20252.983.142.963.143.144.67%375,200
Aug 28, 20252.943.012.873.003.003.45%469,900
Aug 27, 20252.942.952.842.902.90-1.69%306,100
Aug 26, 20252.892.952.852.952.954.61%424,929
Aug 25, 20252.732.952.732.822.824.44%807,400
Aug 22, 20252.672.722.642.702.701.50%1,143,906
Aug 21, 20252.602.682.592.662.663.50%906,220
Aug 20, 20252.572.592.542.572.57-403,800
Aug 19, 20252.632.652.512.572.57-3.02%872,200
Aug 18, 20252.502.692.502.652.657.29%1,007,700
Aug 15, 20252.352.642.302.472.477.39%1,361,600
Aug 14, 20252.362.382.272.302.30-0.86%353,000