Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
2.680
+0.020 (0.75%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Integra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252.692.742.652.682.680.75%1,503,193
Sep 11, 20252.692.752.652.662.66-2.21%2,284,830
Sep 10, 20252.632.732.602.722.723.42%1,825,428
Sep 9, 20252.642.652.542.632.631.54%1,621,042
Sep 8, 20252.582.652.562.592.591.17%2,369,362
Sep 5, 20252.482.572.432.562.565.35%2,484,811
Sep 4, 20252.402.442.352.432.430.83%2,182,338
Sep 3, 20252.502.552.342.412.41-2.03%3,277,513
Sep 2, 20252.412.512.372.462.467.42%4,343,945
Aug 29, 20252.172.292.152.292.296.02%1,609,970
Aug 28, 20252.112.192.082.162.162.37%1,608,109
Aug 27, 20252.142.142.052.112.11-0.94%1,966,608
Aug 26, 20252.072.142.062.132.134.41%2,234,859
Aug 25, 20251.982.131.982.042.043.55%2,961,915
Aug 22, 20251.921.971.891.971.972.60%1,374,543
Aug 21, 20251.901.941.871.921.922.67%1,271,872
Aug 20, 20251.871.881.831.871.871.63%1,018,918
Aug 19, 20251.951.951.811.841.84-4.17%1,451,780
Aug 18, 20251.831.951.801.921.927.26%2,573,761
Aug 15, 20251.731.921.671.791.796.55%3,876,579
Aug 14, 20251.681.731.641.681.680.60%1,063,389
Aug 13, 20251.721.761.671.671.67-2.34%930,561
Aug 12, 20251.641.741.621.711.714.91%1,572,451
Aug 11, 20251.541.641.541.631.633.16%935,106
Aug 8, 20251.581.641.561.581.58-771,185
Aug 7, 20251.591.641.571.581.58-0.63%738,201
Aug 6, 20251.561.641.551.591.591.92%613,550
Aug 5, 20251.561.561.491.561.560.65%950,601
Aug 4, 20251.501.551.491.551.554.73%464,918
Aug 1, 20251.491.511.441.481.482.78%498,201
Jul 31, 20251.481.491.431.441.44-2.04%487,739
Jul 30, 20251.551.551.431.471.47-5.16%1,143,971
Jul 29, 20251.581.581.531.551.550.65%655,878
Jul 28, 20251.571.581.521.541.54-0.65%1,073,835
Jul 25, 20251.581.581.511.551.55-0.64%1,199,299
Jul 24, 20251.611.611.551.561.56-3.11%894,555
Jul 23, 20251.601.621.561.611.612.55%2,197,726
Jul 22, 20251.541.581.501.571.574.67%1,290,817
Jul 21, 20251.481.521.461.501.504.90%1,351,103
Jul 18, 20251.491.491.431.431.43-1.38%724,549
Jul 17, 20251.441.461.431.451.45-0.68%494,213
Jul 16, 20251.461.481.431.461.46-0.68%435,185
Jul 15, 20251.501.501.441.471.47-2.00%1,056,358
Jul 14, 20251.481.521.461.501.502.04%786,164
Jul 11, 20251.491.521.461.471.47-0.68%886,824
Jul 10, 20251.501.501.441.481.48-551,245
Jul 9, 20251.521.521.451.481.48-0.67%775,998
Jul 8, 20251.551.551.441.491.49-3.87%787,151
Jul 7, 20251.461.551.461.551.554.03%642,208
Jul 3, 20251.451.501.451.491.492.76%404,319