Integra Resources Corp. (TSXV:ITR)
Canada · Delayed Price · Currency is CAD 1.980
-0.010 (-0.50%)
Jul 18, 2025, 4:00 PM EDT
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -0.50% | 210,359 |
| Jul 17, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | -1.00% | 140,748 |
| Jul 16, 2025 | 2.00 | 2.01 | 1.96 | 2.01 | 2.01 | - | 142,848 |
| Jul 15, 2025 | 2.06 | 2.06 | 1.97 | 2.01 | 2.01 | -1.95% | 284,600 |
| Jul 14, 2025 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 0.99% | 292,200 |
| Jul 11, 2025 | 2.02 | 2.06 | 2.01 | 2.03 | 2.03 | 2.01% | 260,530 |
| Jul 10, 2025 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | -1.49% | 163,441 |
| Jul 9, 2025 | 2.02 | 2.04 | 1.98 | 2.02 | 2.02 | -0.49% | 187,815 |
| Jul 8, 2025 | 2.07 | 2.08 | 1.98 | 2.03 | 2.03 | -3.33% | 301,646 |
| Jul 7, 2025 | 2.10 | 2.13 | 2.00 | 2.10 | 2.10 | 1.45% | 214,213 |
| Jul 4, 2025 | 2.02 | 2.09 | 2.00 | 2.07 | 2.07 | 4.02% | 122,010 |
| Jul 3, 2025 | 1.97 | 2.03 | 1.96 | 1.99 | 1.99 | - | 167,700 |
| Jul 2, 2025 | 2.06 | 2.06 | 1.96 | 1.99 | 1.99 | -3.40% | 346,198 |
| Jun 30, 2025 | 2.03 | 2.06 | 1.96 | 2.06 | 2.06 | 1.48% | 174,143 |
| Jun 27, 2025 | 2.05 | 2.05 | 1.93 | 2.03 | 2.03 | -5.58% | 436,603 |
| Jun 26, 2025 | 2.21 | 2.21 | 2.07 | 2.15 | 2.15 | -0.92% | 314,000 |
| Jun 25, 2025 | 2.23 | 2.23 | 2.16 | 2.17 | 2.17 | -1.81% | 96,503 |
| Jun 24, 2025 | 2.24 | 2.25 | 2.12 | 2.21 | 2.21 | -3.49% | 316,500 |
| Jun 23, 2025 | 2.23 | 2.39 | 2.22 | 2.29 | 2.29 | 9.57% | 768,200 |
| Jun 20, 2025 | 2.17 | 2.21 | 2.09 | 2.09 | 2.09 | -1.88% | 256,200 |
| Jun 19, 2025 | 2.14 | 2.17 | 2.11 | 2.13 | 2.13 | -2.29% | 97,645 |
| Jun 18, 2025 | 2.16 | 2.21 | 2.13 | 2.18 | 2.18 | 1.40% | 217,300 |
| Jun 17, 2025 | 2.23 | 2.23 | 2.13 | 2.15 | 2.15 | -2.27% | 250,800 |
| Jun 16, 2025 | 2.23 | 2.25 | 2.17 | 2.20 | 2.20 | -1.79% | 184,800 |
| Jun 13, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -1.32% | 261,100 |
| Jun 12, 2025 | 2.24 | 2.32 | 2.24 | 2.27 | 2.27 | 0.89% | 280,600 |
| Jun 11, 2025 | 2.23 | 2.28 | 2.20 | 2.25 | 2.25 | - | 239,800 |
| Jun 10, 2025 | 2.32 | 2.32 | 2.23 | 2.25 | 2.25 | -0.44% | 225,700 |
| Jun 9, 2025 | 2.32 | 2.37 | 2.26 | 2.26 | 2.26 | -5.44% | 389,102 |
| Jun 6, 2025 | 2.56 | 2.56 | 2.36 | 2.39 | 2.39 | -7.00% | 442,500 |
| Jun 5, 2025 | 2.46 | 2.59 | 2.45 | 2.57 | 2.57 | 7.08% | 603,900 |
| Jun 4, 2025 | 2.39 | 2.40 | 2.27 | 2.40 | 2.40 | 3.45% | 496,530 |
| Jun 3, 2025 | 2.28 | 2.33 | 2.25 | 2.32 | 2.32 | 1.31% | 200,800 |
| Jun 2, 2025 | 2.25 | 2.42 | 2.25 | 2.29 | 2.29 | 2.69% | 970,000 |
| May 30, 2025 | 2.21 | 2.25 | 2.20 | 2.23 | 2.23 | -0.45% | 90,400 |
| May 29, 2025 | 2.28 | 2.29 | 2.22 | 2.24 | 2.24 | -0.88% | 198,900 |
| May 28, 2025 | 2.34 | 2.34 | 2.25 | 2.26 | 2.26 | -0.44% | 281,140 |
| May 27, 2025 | 2.22 | 2.34 | 2.18 | 2.27 | 2.27 | 0.44% | 624,631 |
| May 26, 2025 | 2.28 | 2.28 | 2.19 | 2.26 | 2.26 | -0.88% | 123,700 |
| May 23, 2025 | 2.14 | 2.32 | 2.14 | 2.28 | 2.28 | 9.09% | 748,882 |
| May 22, 2025 | 2.15 | 2.15 | 2.08 | 2.09 | 2.09 | -2.79% | 240,338 |
| May 21, 2025 | 2.18 | 2.23 | 2.12 | 2.15 | 2.15 | -0.92% | 189,822 |
| May 20, 2025 | 2.25 | 2.31 | 2.17 | 2.17 | 2.17 | 5.34% | 261,310 |
| May 16, 2025 | 2.07 | 2.07 | 2.00 | 2.06 | 2.06 | -3.29% | 211,436 |
| May 15, 2025 | 2.09 | 2.15 | 2.06 | 2.13 | 2.13 | -0.93% | 380,200 |
| May 14, 2025 | 2.21 | 2.21 | 2.11 | 2.15 | 2.15 | -4.02% | 313,200 |
| May 13, 2025 | 2.27 | 2.28 | 2.20 | 2.24 | 2.24 | - | 219,890 |
| May 12, 2025 | 2.31 | 2.31 | 2.18 | 2.24 | 2.24 | -5.49% | 400,300 |
| May 9, 2025 | 2.40 | 2.40 | 2.33 | 2.37 | 2.37 | -1.25% | 420,600 |
| May 8, 2025 | 2.49 | 2.50 | 2.38 | 2.40 | 2.40 | -3.23% | 374,100 |