Integra Resources Corp. (TSXV:ITR)
Canada flag Canada · Delayed Price · Currency is CAD
4.400
+0.340 (8.37%)
Oct 1, 2025, 4:00 PM EDT

Integra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20254.204.474.154.404.408.37%810,660
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
Aug 13, 20252.382.422.292.322.32-1.28%185,301
Aug 12, 20252.262.382.242.352.354.44%706,504
Aug 11, 20252.122.252.122.252.251.81%236,200
Aug 8, 20252.222.242.152.212.210.45%434,833
Aug 7, 20252.182.262.162.202.201.38%362,730
Aug 6, 20252.152.172.122.172.170.93%294,304
Aug 5, 20252.062.152.052.152.154.88%229,800
Aug 1, 20252.022.061.982.052.05-1.91%142,436
Jul 31, 20252.042.091.992.092.093.98%104,141
Jul 30, 20252.112.121.982.012.01-4.29%330,200
Jul 29, 20252.112.132.092.102.10-179,535
Jul 28, 20252.152.152.072.102.10-0.94%158,900
Jul 25, 20252.132.192.072.122.12-0.47%197,039
Jul 24, 20252.182.182.112.132.13-2.29%186,338
Jul 23, 20252.152.192.132.182.181.40%640,622
Jul 22, 20252.062.152.042.152.155.39%962,900