Integra Resources Corp. (TSXV:ITR)
Canada · Delayed Price · Currency is CAD 3.550
+0.200 (5.97%)
Sep 5, 2025, 4:00 PM EDT
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 2.38 | 2.42 | 2.29 | 2.32 | 2.32 | -1.28% | 185,301 |
| Aug 12, 2025 | 2.26 | 2.38 | 2.24 | 2.35 | 2.35 | 4.44% | 706,504 |
| Aug 11, 2025 | 2.12 | 2.25 | 2.12 | 2.25 | 2.25 | 1.81% | 236,200 |
| Aug 8, 2025 | 2.22 | 2.24 | 2.15 | 2.21 | 2.21 | 0.45% | 434,833 |
| Aug 7, 2025 | 2.18 | 2.26 | 2.16 | 2.20 | 2.20 | 1.38% | 362,730 |
| Aug 6, 2025 | 2.15 | 2.17 | 2.12 | 2.17 | 2.17 | 0.93% | 294,304 |
| Aug 5, 2025 | 2.06 | 2.15 | 2.05 | 2.15 | 2.15 | 4.88% | 229,800 |
| Aug 1, 2025 | 2.02 | 2.06 | 1.98 | 2.05 | 2.05 | -1.91% | 142,436 |
| Jul 31, 2025 | 2.04 | 2.09 | 1.99 | 2.09 | 2.09 | 3.98% | 104,141 |
| Jul 30, 2025 | 2.11 | 2.12 | 1.98 | 2.01 | 2.01 | -4.29% | 330,200 |
| Jul 29, 2025 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | - | 179,535 |
| Jul 28, 2025 | 2.15 | 2.15 | 2.07 | 2.10 | 2.10 | -0.94% | 158,900 |
| Jul 25, 2025 | 2.13 | 2.19 | 2.07 | 2.12 | 2.12 | -0.47% | 197,039 |
| Jul 24, 2025 | 2.18 | 2.18 | 2.11 | 2.13 | 2.13 | -2.29% | 186,338 |
| Jul 23, 2025 | 2.15 | 2.19 | 2.13 | 2.18 | 2.18 | 1.40% | 640,622 |
| Jul 22, 2025 | 2.06 | 2.15 | 2.04 | 2.15 | 2.15 | 5.39% | 962,900 |
| Jul 21, 2025 | 2.03 | 2.08 | 1.99 | 2.04 | 2.04 | 3.03% | 752,800 |
| Jul 18, 2025 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -0.50% | 210,400 |
| 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 |