Integra Resources Corp. (TSXV:ITR)
Canada · Delayed Price · Currency is CAD 3.900
+0.240 (6.56%)
May 6, 2026, 1:30 PM EST
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.77 | 3.80 | 3.62 | 3.66 | 3.66 | -0.54% | 214,334 |
| May 4, 2026 | 3.63 | 3.77 | 3.57 | 3.68 | 3.68 | 0.27% | 329,881 |
| May 1, 2026 | 3.67 | 3.70 | 3.60 | 3.67 | 3.67 | -0.27% | 135,498 |
| Apr 30, 2026 | 3.80 | 3.80 | 3.66 | 3.68 | 3.68 | 1.66% | 311,632 |
| Apr 29, 2026 | 3.75 | 3.75 | 3.62 | 3.62 | 3.62 | -3.72% | 256,112 |
| Apr 28, 2026 | 3.88 | 3.89 | 3.69 | 3.76 | 3.76 | -4.57% | 429,790 |
| Apr 27, 2026 | 4.01 | 4.01 | 3.83 | 3.94 | 3.94 | -3.90% | 333,816 |
| Apr 24, 2026 | 4.02 | 4.10 | 3.98 | 4.10 | 4.10 | 0.24% | 250,081 |
| Apr 23, 2026 | 4.10 | 4.10 | 3.96 | 4.09 | 4.09 | -1.68% | 271,383 |
| Apr 22, 2026 | 4.26 | 4.28 | 4.12 | 4.16 | 4.16 | 1.22% | 200,338 |
| Apr 21, 2026 | 4.30 | 4.30 | 4.09 | 4.11 | 4.11 | -5.30% | 288,686 |
| Apr 20, 2026 | 4.25 | 4.36 | 4.10 | 4.34 | 4.34 | 0.46% | 305,236 |
| Apr 17, 2026 | 4.34 | 4.43 | 4.28 | 4.32 | 4.32 | 2.86% | 266,966 |
| Apr 16, 2026 | 4.26 | 4.31 | 4.17 | 4.20 | 4.20 | -1.18% | 167,787 |
| Apr 15, 2026 | 4.25 | 4.38 | 4.17 | 4.25 | 4.25 | -1.39% | 336,079 |
| Apr 14, 2026 | 4.30 | 4.38 | 4.25 | 4.31 | 4.31 | 2.86% | 248,473 |
| Apr 13, 2026 | 4.15 | 4.23 | 4.07 | 4.19 | 4.19 | 0.96% | 270,114 |
| Apr 10, 2026 | 4.19 | 4.28 | 4.13 | 4.15 | 4.15 | - | 328,927 |
| Apr 9, 2026 | 4.07 | 4.15 | 3.97 | 4.15 | 4.15 | 3.75% | 428,186 |
| Apr 8, 2026 | 4.30 | 4.33 | 3.94 | 4.00 | 4.00 | 1.27% | 533,113 |
| Apr 7, 2026 | 4.04 | 4.05 | 3.86 | 3.95 | 3.95 | -3.89% | 430,088 |
| Apr 6, 2026 | 4.04 | 4.11 | 3.89 | 4.11 | 4.11 | 1.99% | 348,511 |
| Apr 2, 2026 | 3.70 | 4.03 | 3.70 | 4.03 | 4.03 | 1.00% | 433,901 |
| Apr 1, 2026 | 3.86 | 4.06 | 3.81 | 3.99 | 3.99 | 6.12% | 683,473 |
| Mar 31, 2026 | 3.64 | 3.84 | 3.64 | 3.76 | 3.76 | 5.92% | 542,775 |
| Mar 30, 2026 | 3.66 | 3.66 | 3.53 | 3.55 | 3.55 | 0.57% | 463,093 |
| Mar 27, 2026 | 3.51 | 3.70 | 3.50 | 3.53 | 3.53 | 0.86% | 325,163 |
| Mar 26, 2026 | 3.66 | 3.68 | 3.46 | 3.50 | 3.50 | -6.42% | 596,263 |
| Mar 25, 2026 | 3.95 | 3.95 | 3.71 | 3.74 | 3.74 | 0.54% | 663,113 |
| Mar 24, 2026 | 3.70 | 3.77 | 3.60 | 3.72 | 3.72 | -0.27% | 485,135 |
| Mar 23, 2026 | 3.61 | 3.81 | 3.57 | 3.73 | 3.73 | 10.36% | 483,545 |
| Mar 20, 2026 | 3.75 | 3.78 | 3.38 | 3.38 | 3.38 | -9.87% | 597,546 |
| Mar 19, 2026 | 3.86 | 3.89 | 3.61 | 3.75 | 3.75 | -8.98% | 907,514 |
| Mar 18, 2026 | 4.28 | 4.28 | 4.04 | 4.12 | 4.12 | -5.94% | 444,446 |
| Mar 17, 2026 | 4.42 | 4.62 | 4.30 | 4.38 | 4.38 | -0.90% | 389,248 |
| Mar 16, 2026 | 4.34 | 4.53 | 4.33 | 4.42 | 4.42 | 2.55% | 251,520 |
| Mar 13, 2026 | 4.66 | 4.74 | 4.30 | 4.31 | 4.31 | -8.30% | 624,552 |
| Mar 12, 2026 | 4.89 | 4.89 | 4.67 | 4.70 | 4.70 | -4.28% | 181,008 |
| Mar 11, 2026 | 4.90 | 4.93 | 4.74 | 4.91 | 4.91 | -0.61% | 132,725 |
| Mar 10, 2026 | 4.94 | 5.07 | 4.88 | 4.94 | 4.94 | 2.07% | 207,562 |
| Mar 9, 2026 | 4.81 | 4.89 | 4.62 | 4.84 | 4.84 | -3.20% | 550,139 |
| Mar 6, 2026 | 5.05 | 5.13 | 4.89 | 5.00 | 5.00 | -1.19% | 156,862 |
| Mar 5, 2026 | 5.37 | 5.39 | 5.01 | 5.06 | 5.06 | -5.77% | 366,746 |
| Mar 4, 2026 | 5.61 | 5.61 | 5.31 | 5.37 | 5.37 | -0.19% | 246,958 |
| Mar 3, 2026 | 5.51 | 5.52 | 5.01 | 5.38 | 5.38 | -9.43% | 361,824 |
| Mar 2, 2026 | 5.99 | 5.99 | 5.68 | 5.94 | 5.94 | 0.17% | 233,132 |
| Feb 27, 2026 | 6.00 | 6.00 | 5.70 | 5.93 | 5.93 | -0.17% | 362,334 |
| Feb 26, 2026 | 5.55 | 5.94 | 5.45 | 5.94 | 5.94 | 6.83% | 407,116 |
| Feb 25, 2026 | 5.70 | 5.71 | 5.52 | 5.56 | 5.56 | -0.54% | 269,512 |
| Feb 24, 2026 | 5.40 | 5.67 | 5.25 | 5.59 | 5.59 | 1.08% | 303,954 |