Integra Resources Corp. (TSXV:ITR)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.18 | 4.22 | 4.04 | 4.06 | 4.06 | -2.64% | 137,078 |
| Oct 23, 2025 | 4.10 | 4.17 | 4.05 | 4.17 | 4.17 | 5.30% | 475,100 |
| Oct 22, 2025 | 3.78 | 3.98 | 3.75 | 3.96 | 3.96 | - | 519,522 |
| 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 |
| Oct 14, 2025 | 4.28 | 4.50 | 4.26 | 4.40 | 4.40 | 1.38% | 754,921 |
| Oct 10, 2025 | 4.19 | 4.47 | 4.19 | 4.34 | 4.34 | 0.23% | 543,712 |
| Oct 9, 2025 | 4.48 | 4.52 | 4.18 | 4.33 | 4.33 | -3.56% | 875,901 |
| Oct 8, 2025 | 4.58 | 4.60 | 4.34 | 4.49 | 4.49 | -0.22% | 585,026 |
| Oct 7, 2025 | 4.57 | 4.60 | 4.42 | 4.50 | 4.50 | -1.53% | 674,300 |
| Oct 6, 2025 | 4.48 | 4.68 | 4.48 | 4.57 | 4.57 | 3.39% | 737,300 |
| Oct 3, 2025 | 4.36 | 4.51 | 4.36 | 4.42 | 4.42 | 0.23% | 503,147 |
| Oct 2, 2025 | 4.45 | 4.51 | 4.14 | 4.41 | 4.41 | 0.23% | 640,836 |
| Oct 1, 2025 | 4.20 | 4.47 | 4.15 | 4.40 | 4.40 | 8.37% | 810,700 |
| Sep 30, 2025 | 4.06 | 4.20 | 4.02 | 4.06 | 4.06 | -1.22% | 800,514 |
| Sep 29, 2025 | 4.19 | 4.26 | 4.10 | 4.11 | 4.11 | 0.24% | 611,511 |
| Sep 26, 2025 | 3.76 | 4.16 | 3.76 | 4.10 | 4.10 | 9.33% | 872,400 |
| Sep 25, 2025 | 3.99 | 4.06 | 3.74 | 3.75 | 3.75 | -4.58% | 2,844,900 |
| Sep 24, 2025 | 4.20 | 4.25 | 3.92 | 3.93 | 3.93 | -6.65% | 648,100 |
| Sep 23, 2025 | 4.20 | 4.24 | 4.15 | 4.21 | 4.21 | 0.24% | 688,000 |
| Sep 22, 2025 | 4.21 | 4.25 | 4.08 | 4.20 | 4.20 | 6.06% | 970,725 |
| Sep 19, 2025 | 3.73 | 4.00 | 3.73 | 3.96 | 3.96 | 5.04% | 630,105 |
| Sep 18, 2025 | 3.64 | 3.77 | 3.54 | 3.77 | 3.77 | 3.01% | 374,300 |
| Sep 17, 2025 | 3.51 | 3.74 | 3.46 | 3.66 | 3.66 | 1.95% | 527,000 |
| Sep 16, 2025 | 3.88 | 3.88 | 3.56 | 3.59 | 3.59 | -7.24% | 1,593,500 |
| Sep 15, 2025 | 3.76 | 3.95 | 3.70 | 3.87 | 3.87 | 3.75% | 1,673,504 |
| Sep 12, 2025 | 3.74 | 3.77 | 3.68 | 3.73 | 3.73 | 1.36% | 546,400 |
| Sep 11, 2025 | 3.76 | 3.80 | 3.67 | 3.68 | 3.68 | -3.16% | 765,600 |
| Sep 10, 2025 | 3.66 | 3.80 | 3.60 | 3.80 | 3.80 | 4.68% | 884,113 |
| Sep 9, 2025 | 3.63 | 3.65 | 3.52 | 3.63 | 3.63 | 0.28% | 1,678,200 |
| Sep 8, 2025 | 3.56 | 3.67 | 3.53 | 3.62 | 3.62 | 1.97% | 1,050,432 |
| Sep 5, 2025 | 3.39 | 3.55 | 3.38 | 3.55 | 3.55 | 5.97% | 1,145,734 |
| Sep 4, 2025 | 3.35 | 3.37 | 3.27 | 3.35 | 3.35 | 0.30% | 1,016,700 |
| Sep 3, 2025 | 3.45 | 3.50 | 3.24 | 3.34 | 3.34 | -1.18% | 1,636,133 |
| Sep 2, 2025 | 3.30 | 3.45 | 3.26 | 3.38 | 3.38 | 7.64% | 2,073,900 |
| Aug 29, 2025 | 2.98 | 3.14 | 2.96 | 3.14 | 3.14 | 4.67% | 375,200 |
| Aug 28, 2025 | 2.94 | 3.01 | 2.87 | 3.00 | 3.00 | 3.45% | 469,900 |
| Aug 27, 2025 | 2.94 | 2.95 | 2.84 | 2.90 | 2.90 | -1.69% | 306,100 |
| Aug 26, 2025 | 2.89 | 2.95 | 2.85 | 2.95 | 2.95 | 4.61% | 424,929 |
| Aug 25, 2025 | 2.73 | 2.95 | 2.73 | 2.82 | 2.82 | 4.44% | 807,400 |
| Aug 22, 2025 | 2.67 | 2.72 | 2.64 | 2.70 | 2.70 | 1.50% | 1,143,906 |
| Aug 21, 2025 | 2.60 | 2.68 | 2.59 | 2.66 | 2.66 | 3.50% | 906,220 |
| Aug 20, 2025 | 2.57 | 2.59 | 2.54 | 2.57 | 2.57 | - | 403,800 |
| Aug 19, 2025 | 2.63 | 2.65 | 2.51 | 2.57 | 2.57 | -3.02% | 872,200 |
| Aug 18, 2025 | 2.50 | 2.69 | 2.50 | 2.65 | 2.65 | 7.29% | 1,007,700 |
| Aug 15, 2025 | 2.35 | 2.64 | 2.30 | 2.47 | 2.47 | 7.39% | 1,361,600 |
| Aug 14, 2025 | 2.36 | 2.38 | 2.27 | 2.30 | 2.30 | -0.86% | 353,000 |