Integra Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	2.57	2.57	2.46	2.48	2.48	-4.62%	364,300
May 6, 2025	2.38	2.68	2.37	2.60	2.60	11.59%	1,242,015
May 5, 2025	2.31	2.35	2.28	2.33	2.33	2.64%	506,800
May 2, 2025	2.30	2.34	2.25	2.27	2.27	-	497,036
May 1, 2025	2.38	2.38	2.23	2.27	2.27	-4.62%	536,638
Apr 30, 2025	2.35	2.47	2.30	2.38	2.38	-	5,995,500
Apr 29, 2025	2.42	2.48	2.33	2.38	2.38	-2.46%	574,614
Apr 28, 2025	2.35	2.46	2.32	2.44	2.44	3.83%	844,600
Apr 25, 2025	2.40	2.42	2.33	2.35	2.35	-3.29%	369,000
Apr 24, 2025	2.38	2.44	2.30	2.43	2.43	5.65%	374,900
Apr 23, 2025	2.35	2.41	2.24	2.30	2.30	-6.50%	559,296
Apr 22, 2025	2.60	2.60	2.42	2.46	2.46	-4.28%	547,315
Apr 21, 2025	2.37	2.58	2.35	2.57	2.57	10.78%	945,648
Apr 17, 2025	2.47	2.48	2.29	2.32	2.32	-6.45%	620,700
Apr 16, 2025	2.45	2.60	2.38	2.48	2.48	3.77%	1,037,600
Apr 15, 2025	2.35	2.40	2.26	2.39	2.39	2.58%	585,900
Apr 14, 2025	2.21	2.33	2.13	2.33	2.33	6.39%	735,926
Apr 11, 2025	1.90	2.23	1.90	2.19	2.19	16.49%	1,238,531
Apr 10, 2025	1.77	1.88	1.77	1.88	1.88	5.62%	657,743
Apr 9, 2025	1.65	1.79	1.64	1.78	1.78	12.66%	769,536
Apr 8, 2025	1.66	1.69	1.58	1.58	1.58	-3.07%	538,523
Apr 7, 2025	1.61	1.68	1.56	1.63	1.63	-0.61%	692,400
Apr 4, 2025	1.67	1.67	1.51	1.64	1.64	-3.53%	658,000
Apr 3, 2025	1.66	1.71	1.60	1.70	1.70	-1.16%	552,306
Apr 2, 2025	1.78	1.78	1.71	1.72	1.72	-1.71%	121,238
Apr 1, 2025	1.83	1.83	1.71	1.75	1.75	-2.23%	187,910
Mar 31, 2025	1.81	1.81	1.69	1.79	1.79	1.13%	415,421
Mar 28, 2025	1.92	1.93	1.77	1.77	1.77	-7.33%	401,766
Mar 27, 2025	1.91	1.96	1.86	1.91	1.91	1.06%	678,902