Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
3.035
-0.155 (-4.86%)
Mar 18, 2026, 11:47 AM EDT - Market open
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.07 | 3.11 | 2.95 | 3.06 | - | -4.23% | 1,431,446 |
| Mar 17, 2026 | 3.27 | 3.39 | 3.14 | 3.19 | 3.19 | -2.15% | 4,391,132 |
| Mar 16, 2026 | 3.24 | 3.34 | 3.17 | 3.26 | 3.26 | 1.56% | 3,324,891 |
| Mar 13, 2026 | 3.39 | 3.47 | 3.13 | 3.21 | 3.21 | -7.49% | 6,802,301 |
| Mar 12, 2026 | 3.58 | 3.59 | 3.42 | 3.47 | 3.47 | -4.14% | 1,299,366 |
| Mar 11, 2026 | 3.61 | 3.70 | 3.47 | 3.62 | 3.62 | -1.09% | 985,424 |
| Mar 10, 2026 | 3.65 | 3.74 | 3.57 | 3.66 | 3.66 | 1.95% | 1,557,477 |
| Mar 9, 2026 | 3.53 | 3.60 | 3.39 | 3.59 | 3.59 | -2.45% | 2,625,336 |
| Mar 6, 2026 | 3.61 | 3.78 | 3.56 | 3.68 | 3.68 | -1.60% | 1,853,068 |
| Mar 5, 2026 | 3.90 | 3.93 | 3.66 | 3.74 | 3.74 | -5.56% | 1,674,124 |
| Mar 4, 2026 | 4.07 | 4.11 | 3.88 | 3.96 | 3.96 | -0.50% | 903,346 |
| Mar 3, 2026 | 4.02 | 4.03 | 3.78 | 3.98 | 3.98 | -8.29% | 1,723,476 |
| Mar 2, 2026 | 4.41 | 4.42 | 4.14 | 4.34 | 4.34 | - | 1,785,365 |
| Feb 27, 2026 | 4.38 | 4.40 | 4.18 | 4.34 | 4.34 | - | 1,874,509 |
| Feb 26, 2026 | 4.07 | 4.35 | 3.97 | 4.34 | 4.34 | 6.90% | 2,186,509 |
| Feb 25, 2026 | 4.15 | 4.18 | 4.03 | 4.06 | 4.06 | -0.49% | 3,077,465 |
| Feb 24, 2026 | 3.92 | 4.15 | 3.83 | 4.08 | 4.08 | 0.74% | 1,813,905 |
| Feb 23, 2026 | 3.90 | 4.09 | 3.89 | 4.05 | 4.05 | 3.85% | 2,540,023 |
| Feb 20, 2026 | 3.76 | 3.92 | 3.63 | 3.90 | 3.90 | 4.00% | 1,975,387 |
| Feb 19, 2026 | 3.53 | 3.76 | 3.50 | 3.75 | 3.75 | 4.75% | 2,360,421 |
| Feb 18, 2026 | 3.41 | 3.65 | 3.40 | 3.58 | 3.58 | 4.07% | 3,081,441 |
| Feb 17, 2026 | 3.45 | 3.47 | 3.22 | 3.44 | 3.44 | -3.64% | 2,875,643 |
| Feb 13, 2026 | 3.44 | 3.60 | 3.42 | 3.57 | 3.57 | 6.89% | 2,232,519 |
| Feb 12, 2026 | 3.65 | 3.68 | 3.34 | 3.34 | 3.34 | -9.24% | 2,886,213 |
| Feb 11, 2026 | 3.74 | 3.82 | 3.58 | 3.68 | 3.68 | -0.54% | 2,787,289 |
| Feb 10, 2026 | 3.65 | 3.73 | 3.59 | 3.70 | 3.70 | 1.09% | 3,081,678 |
| Feb 9, 2026 | 3.50 | 3.69 | 3.42 | 3.66 | 3.66 | 5.48% | 2,551,623 |
| Feb 6, 2026 | 3.41 | 3.48 | 3.37 | 3.47 | 3.47 | 3.27% | 3,712,292 |
| Feb 5, 2026 | 3.40 | 3.49 | 3.32 | 3.36 | 3.36 | -8.94% | 7,101,110 |
| Feb 4, 2026 | 3.90 | 3.90 | 3.54 | 3.69 | 3.69 | -3.15% | 2,721,219 |
| Feb 3, 2026 | 3.87 | 3.90 | 3.66 | 3.81 | 3.81 | 5.83% | 3,155,333 |
| Feb 2, 2026 | 3.60 | 3.74 | 3.50 | 3.60 | 3.60 | -2.70% | 3,078,505 |
| Jan 30, 2026 | 3.83 | 3.94 | 3.62 | 3.70 | 3.70 | -10.63% | 3,904,963 |
| Jan 29, 2026 | 4.59 | 4.59 | 4.07 | 4.14 | 4.14 | -8.20% | 3,254,461 |
| Jan 28, 2026 | 4.57 | 4.69 | 4.34 | 4.51 | 4.51 | 1.58% | 3,343,795 |
| Jan 27, 2026 | 4.60 | 4.66 | 4.22 | 4.44 | 4.44 | -3.90% | 3,710,783 |
| Jan 26, 2026 | 4.86 | 4.87 | 4.60 | 4.62 | 4.62 | 0.22% | 4,090,024 |
| Jan 23, 2026 | 4.50 | 4.68 | 4.43 | 4.61 | 4.61 | 3.36% | 2,794,041 |
| Jan 22, 2026 | 4.21 | 4.53 | 4.19 | 4.46 | 4.46 | 6.95% | 2,374,130 |
| Jan 21, 2026 | 4.42 | 4.44 | 4.12 | 4.17 | 4.17 | -3.02% | 1,868,306 |
| Jan 20, 2026 | 4.35 | 4.41 | 4.22 | 4.30 | 4.30 | 3.61% | 2,238,254 |
| Jan 16, 2026 | 4.07 | 4.15 | 3.88 | 4.15 | 4.15 | 1.22% | 2,070,437 |
| Jan 15, 2026 | 4.06 | 4.13 | 3.99 | 4.10 | 4.10 | -3.30% | 2,845,933 |
| Jan 14, 2026 | 4.41 | 4.44 | 4.17 | 4.24 | 4.24 | -2.08% | 2,005,939 |
| Jan 13, 2026 | 4.30 | 4.57 | 4.27 | 4.33 | 4.33 | 2.85% | 2,702,087 |
| Jan 12, 2026 | 4.03 | 4.27 | 4.00 | 4.21 | 4.21 | 7.40% | 3,291,055 |
| Jan 9, 2026 | 3.96 | 4.00 | 3.81 | 3.92 | 3.92 | -0.25% | 2,043,235 |
| Jan 8, 2026 | 3.85 | 3.94 | 3.73 | 3.93 | 3.93 | 0.51% | 1,597,260 |
| Jan 7, 2026 | 4.02 | 4.02 | 3.82 | 3.91 | 3.91 | -4.40% | 1,723,100 |
| Jan 6, 2026 | 3.98 | 4.10 | 3.92 | 4.09 | 4.09 | 4.34% | 1,852,367 |