Integra Resources Corp. (TSXV:ITR)
Canada · Delayed Price · Currency is CAD 3.930
+0.140 (3.69%)
Sep 11, 2026, 4:00 PM EST
Integra Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3.14 | 3.23 | 3.00 | 3.05 | 3.05 | - | 809,427 |
| Jul 21, 2026 | 2.97 | 3.07 | 2.93 | 3.05 | 3.05 | 4.45% | 821,346 |
| Jul 20, 2026 | 2.93 | 2.94 | 2.86 | 2.92 | 2.92 | 0.69% | 76,431 |
| Jul 17, 2026 | 2.92 | 2.97 | 2.83 | 2.90 | 2.90 | -8.23% | 632,015 |
| Jul 16, 2026 | 3.03 | 3.16 | 2.88 | 3.16 | 3.16 | 5.33% | 551,107 |
| Jul 15, 2026 | 3.07 | 3.11 | 2.99 | 3.00 | 3.00 | -3.54% | 623,843 |
| Jul 14, 2026 | 3.01 | 3.12 | 3.01 | 3.11 | 3.11 | 3.67% | 155,446 |
| Jul 13, 2026 | 3.07 | 3.09 | 2.97 | 3.00 | 3.00 | -3.23% | 335,223 |
| Jul 10, 2026 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | -3.43% | 297,535 |
| Jul 9, 2026 | 3.17 | 3.22 | 3.14 | 3.21 | 3.21 | 3.22% | 183,628 |
| Jul 8, 2026 | 3.13 | 3.15 | 3.04 | 3.11 | 3.11 | -0.64% | 323,454 |
| Jul 7, 2026 | 3.27 | 3.31 | 3.13 | 3.13 | 3.13 | -6.01% | 291,040 |
| Jul 6, 2026 | 3.49 | 3.50 | 3.30 | 3.33 | 3.33 | -5.67% | 242,908 |
| Jul 3, 2026 | 3.52 | 3.73 | 3.51 | 3.53 | 3.53 | 3.82% | 107,480 |
| Jul 2, 2026 | 3.29 | 3.55 | 3.24 | 3.40 | 3.40 | 7.94% | 262,061 |