Integra Resources Corp. (TSXV:ITR)
Canada · Delayed Price · Currency is CAD 3.790
+0.160 (4.41%)
Oct 2, 2026, 4:00 PM EST
Integra Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.71 | 3.84 | 3.69 | 3.79 | 3.79 | 4.41% | 221,776 |
| Oct 1, 2026 | 3.70 | 3.77 | 3.62 | 3.63 | 3.63 | -1.63% | 120,166 |
| Sep 30, 2026 | 3.74 | 3.74 | 3.63 | 3.69 | 3.69 | -1.07% | 134,077 |
| Sep 29, 2026 | 3.76 | 3.80 | 3.68 | 3.73 | 3.73 | 0.81% | 231,529 |
| Sep 28, 2026 | 3.76 | 3.76 | 3.65 | 3.70 | 3.70 | -4.15% | 119,480 |
| Sep 25, 2026 | 3.82 | 3.92 | 3.80 | 3.86 | 3.86 | 2.12% | 110,246 |
| Sep 24, 2026 | 3.94 | 3.94 | 3.76 | 3.78 | 3.78 | -4.06% | 117,059 |
| Sep 23, 2026 | 3.97 | 3.99 | 3.85 | 3.94 | 3.94 | -3.43% | 209,658 |
| Sep 22, 2026 | 3.89 | 4.09 | 3.89 | 4.08 | 4.08 | 5.15% | 149,086 |
| Sep 21, 2026 | 3.94 | 3.94 | 3.81 | 3.88 | 3.88 | 1.04% | 70,817 |
| Sep 18, 2026 | 3.88 | 3.94 | 3.82 | 3.84 | 3.84 | 1.86% | 172,503 |
| Sep 17, 2026 | 3.85 | 3.93 | 3.77 | 3.77 | 3.77 | 1.07% | 111,607 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.64 | 3.73 | 3.73 | -2.36% | 391,791 |
| Sep 15, 2026 | 3.81 | 3.84 | 3.65 | 3.82 | 3.82 | 1.87% | 177,229 |
| Sep 14, 2026 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -4.58% | 130,825 |
| Sep 11, 2026 | 3.85 | 4.03 | 3.85 | 3.93 | 3.93 | 3.69% | 311,671 |
| Sep 10, 2026 | 3.85 | 3.87 | 3.78 | 3.79 | 3.79 | -3.56% | 86,116 |
| Sep 9, 2026 | 3.92 | 4.00 | 3.89 | 3.93 | 3.93 | 1.81% | 110,524 |
| Sep 8, 2026 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | -1.03% | 103,452 |
| Sep 4, 2026 | 3.90 | 3.91 | 3.84 | 3.90 | 3.90 | -2.26% | 114,012 |
| Sep 3, 2026 | 3.95 | 4.00 | 3.89 | 3.99 | 3.99 | 3.37% | 159,491 |
| Sep 2, 2026 | 3.82 | 3.90 | 3.79 | 3.86 | 3.86 | 4.89% | 193,989 |
| Sep 1, 2026 | 3.85 | 3.85 | 3.67 | 3.68 | 3.68 | -6.36% | 301,772 |
| Aug 31, 2026 | 3.88 | 3.93 | 3.83 | 3.93 | 3.93 | -0.25% | 136,831 |
| Aug 28, 2026 | 4.05 | 4.10 | 3.83 | 3.94 | 3.94 | -3.67% | 231,327 |
| Aug 27, 2026 | 4.03 | 4.12 | 4.00 | 4.09 | 4.09 | 2.00% | 160,274 |
| Aug 26, 2026 | 4.04 | 4.12 | 4.00 | 4.01 | 4.01 | -0.74% | 188,578 |
| Aug 25, 2026 | 3.95 | 4.10 | 3.90 | 4.04 | 4.04 | 1.00% | 226,578 |
| Aug 24, 2026 | 3.98 | 4.00 | 3.87 | 4.00 | 4.00 | 2.30% | 310,762 |
| Aug 21, 2026 | 4.01 | 4.01 | 3.88 | 3.91 | 3.91 | -0.26% | 346,333 |
| Aug 20, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | - | 279,247 |
| Aug 19, 2026 | 3.73 | 3.96 | 3.73 | 3.92 | 3.92 | 9.19% | 474,399 |
| Aug 18, 2026 | 3.78 | 3.78 | 3.58 | 3.59 | 3.59 | -5.03% | 231,561 |
| Aug 17, 2026 | 3.87 | 3.91 | 3.77 | 3.78 | 3.78 | -1.56% | 1,130,987 |
| Aug 14, 2026 | 3.80 | 3.94 | 3.80 | 3.84 | 3.84 | 2.13% | 294,298 |
| Aug 13, 2026 | 3.75 | 3.81 | 3.67 | 3.76 | 3.76 | -0.79% | 226,259 |
| Aug 12, 2026 | 3.77 | 3.96 | 3.67 | 3.79 | 3.79 | 4.99% | 864,438 |
| Aug 11, 2026 | 3.72 | 3.72 | 3.60 | 3.61 | 3.61 | -2.43% | 385,528 |
| Aug 10, 2026 | 3.57 | 3.70 | 3.53 | 3.70 | 3.70 | 3.64% | 321,812 |
| Aug 7, 2026 | 3.49 | 3.59 | 3.46 | 3.57 | 3.57 | 6.57% | 502,578 |
| Aug 6, 2026 | 3.33 | 3.37 | 3.28 | 3.35 | 3.35 | 0.60% | 221,242 |
| Aug 5, 2026 | 3.26 | 3.39 | 3.24 | 3.33 | 3.33 | 7.07% | 475,466 |
| Aug 4, 2026 | 2.95 | 3.18 | 2.95 | 3.11 | 3.11 | 6.51% | 222,862 |
| Jul 31, 2026 | 3.00 | 3.00 | 2.86 | 2.92 | 2.92 | -2.99% | 265,321 |
| Jul 30, 2026 | 2.92 | 3.02 | 2.89 | 3.01 | 3.01 | 4.88% | 215,640 |
| Jul 29, 2026 | 2.96 | 3.00 | 2.80 | 2.87 | 2.87 | -2.38% | 397,380 |
| Jul 28, 2026 | 2.99 | 2.99 | 2.87 | 2.94 | 2.94 | -4.55% | 261,002 |
| Jul 27, 2026 | 3.08 | 3.10 | 2.96 | 3.08 | 3.08 | 2.67% | 157,934 |
| Jul 24, 2026 | 3.01 | 3.14 | 2.96 | 3.00 | 3.00 | - | 216,877 |
| Jul 23, 2026 | 2.96 | 3.02 | 2.90 | 3.00 | 3.00 | -1.64% | 1,157,631 |