Integra Resources Corp. (TSXV:ITR)
Canada · Delayed Price · Currency is CAD 3.760
+0.060 (1.62%)
May 29, 2026, 1:00 PM EST
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.72 | 3.84 | 3.64 | 3.77 | - | 1.89% | 167,303 |
| May 28, 2026 | 3.45 | 3.77 | 3.43 | 3.70 | 3.70 | 8.19% | 469,866 |
| May 27, 2026 | 3.39 | 3.54 | 3.29 | 3.42 | 3.42 | -0.58% | 456,203 |
| May 26, 2026 | 3.48 | 3.49 | 3.38 | 3.44 | 3.44 | -0.58% | 183,057 |
| May 25, 2026 | 3.43 | 3.46 | 3.41 | 3.46 | 3.46 | 3.59% | 92,806 |
| May 22, 2026 | 3.47 | 3.47 | 3.32 | 3.34 | 3.34 | -2.91% | 270,506 |
| May 21, 2026 | 3.46 | 3.49 | 3.35 | 3.44 | 3.44 | 0.88% | 125,186 |
| May 20, 2026 | 3.35 | 3.48 | 3.32 | 3.41 | 3.41 | - | 304,329 |
| May 19, 2026 | 3.51 | 3.51 | 3.32 | 3.41 | 3.41 | -3.67% | 640,261 |
| May 15, 2026 | 3.66 | 3.68 | 3.48 | 3.54 | 3.54 | -7.33% | 440,146 |
| May 14, 2026 | 3.90 | 3.93 | 3.77 | 3.82 | 3.82 | -2.30% | 349,437 |
| May 13, 2026 | 3.98 | 4.01 | 3.84 | 3.91 | 3.91 | -1.51% | 290,760 |
| May 12, 2026 | 3.91 | 4.02 | 3.78 | 3.97 | 3.97 | -1.00% | 619,382 |
| May 11, 2026 | 3.95 | 4.15 | 3.94 | 4.01 | 4.01 | 1.01% | 365,146 |
| May 8, 2026 | 3.97 | 4.05 | 3.85 | 3.97 | 3.97 | 1.79% | 262,164 |
| May 7, 2026 | 4.00 | 4.10 | 3.84 | 3.90 | 3.90 | -0.26% | 343,425 |
| May 6, 2026 | 3.76 | 3.95 | 3.74 | 3.91 | 3.91 | 6.83% | 311,214 |
| 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% | 485,035 |
| 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 |