Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
2.310
-0.170 (-6.85%)
At close: Oct 14, 2026, 4:00 PM
2.310
0.00 (0.00%)
After-hours: Oct 14, 2026, 4:39 PM EDT
Integra Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.42 | 2.42 | 2.28 | 2.31 | 2.31 | -6.85% | 2,112,429 |
| Oct 13, 2026 | 2.57 | 2.57 | 2.45 | 2.48 | 2.48 | -3.13% | 2,083,845 |
| Oct 12, 2026 | 2.61 | 2.61 | 2.54 | 2.56 | 2.56 | -2.66% | 967,336 |
| Oct 9, 2026 | 2.60 | 2.63 | 2.56 | 2.63 | 2.63 | 3.54% | 736,937 |
| Oct 8, 2026 | 2.53 | 2.57 | 2.51 | 2.54 | 2.54 | 0.40% | 1,396,523 |
| Oct 7, 2026 | 2.57 | 2.60 | 2.52 | 2.53 | 2.53 | -4.89% | 1,369,636 |
| Oct 6, 2026 | 2.63 | 2.72 | 2.56 | 2.66 | 2.66 | 1.92% | 1,494,670 |
| Oct 5, 2026 | 2.66 | 2.66 | 2.57 | 2.61 | 2.61 | -1.14% | 1,231,559 |
| Oct 2, 2026 | 2.63 | 2.69 | 2.59 | 2.64 | 2.64 | 2.72% | 2,133,228 |
| Oct 1, 2026 | 2.57 | 2.66 | 2.55 | 2.57 | 2.57 | - | 1,634,272 |
| Sep 30, 2026 | 2.67 | 2.67 | 2.55 | 2.57 | 2.57 | -3.38% | 1,302,173 |
| Sep 29, 2026 | 2.62 | 2.66 | 2.60 | 2.66 | 2.66 | 2.70% | 1,489,939 |
| Sep 28, 2026 | 2.63 | 2.67 | 2.58 | 2.59 | 2.59 | -5.82% | 2,004,083 |
| Sep 25, 2026 | 2.72 | 2.77 | 2.68 | 2.75 | 2.75 | 1.48% | 1,215,095 |
| Sep 24, 2026 | 2.75 | 2.76 | 2.65 | 2.71 | 2.71 | -2.87% | 1,528,147 |
| Sep 23, 2026 | 2.85 | 2.85 | 2.72 | 2.79 | 2.79 | -3.12% | 1,234,440 |
| Sep 22, 2026 | 2.79 | 2.91 | 2.77 | 2.88 | 2.88 | 3.97% | 1,390,324 |
| Sep 21, 2026 | 2.81 | 2.81 | 2.72 | 2.77 | 2.77 | -0.72% | 1,070,238 |
| Sep 18, 2026 | 2.78 | 2.81 | 2.72 | 2.79 | 2.79 | 0.36% | 1,712,970 |
| Sep 17, 2026 | 2.78 | 2.82 | 2.75 | 2.78 | 2.78 | 4.12% | 1,043,567 |
| Sep 16, 2026 | 2.80 | 2.80 | 2.59 | 2.67 | 2.67 | -3.26% | 1,559,224 |
| Sep 15, 2026 | 2.72 | 2.76 | 2.63 | 2.76 | 2.76 | 1.85% | 1,983,601 |
| Sep 14, 2026 | 2.79 | 2.80 | 2.70 | 2.71 | 2.71 | -4.91% | 1,629,251 |
| Sep 11, 2026 | 2.80 | 2.93 | 2.78 | 2.85 | 2.85 | 3.26% | 7,047,747 |
| Sep 10, 2026 | 2.77 | 2.81 | 2.74 | 2.76 | 2.76 | -3.50% | 1,441,198 |
| Sep 9, 2026 | 2.86 | 2.91 | 2.82 | 2.86 | 2.86 | 1.78% | 1,857,718 |
| Sep 8, 2026 | 2.80 | 2.83 | 2.76 | 2.81 | 2.81 | 0.36% | 1,419,646 |
| Sep 4, 2026 | 2.82 | 2.83 | 2.77 | 2.80 | 2.80 | -3.11% | 1,116,103 |
| Sep 3, 2026 | 2.91 | 2.91 | 2.81 | 2.89 | 2.89 | 3.21% | 2,056,009 |
| Sep 2, 2026 | 2.72 | 2.82 | 2.70 | 2.80 | 2.80 | 5.26% | 2,231,197 |
| Sep 1, 2026 | 2.71 | 2.84 | 2.64 | 2.66 | 2.66 | -5.00% | 2,077,108 |
| Aug 31, 2026 | 2.82 | 2.82 | 2.76 | 2.80 | 2.80 | -0.71% | 1,190,777 |
| Aug 28, 2026 | 2.97 | 2.97 | 2.76 | 2.82 | 2.82 | -4.08% | 2,722,284 |
| Aug 27, 2026 | 2.92 | 2.98 | 2.90 | 2.94 | 2.94 | 1.03% | 2,330,751 |
| Aug 26, 2026 | 2.88 | 2.97 | 2.88 | 2.91 | 2.91 | -1.36% | 1,586,648 |
| Aug 25, 2026 | 2.80 | 2.96 | 2.80 | 2.95 | 2.95 | 3.15% | 2,466,291 |
| Aug 24, 2026 | 2.85 | 2.91 | 2.80 | 2.86 | 2.86 | 0.35% | 2,500,933 |
| Aug 21, 2026 | 2.90 | 2.92 | 2.81 | 2.85 | 2.85 | 0.35% | 2,650,701 |
| Aug 20, 2026 | 2.77 | 2.85 | 2.75 | 2.84 | 2.84 | 0.35% | 3,064,219 |
| Aug 19, 2026 | 2.72 | 2.89 | 2.71 | 2.83 | 2.83 | 9.27% | 2,861,881 |
| Aug 18, 2026 | 2.70 | 2.73 | 2.58 | 2.59 | 2.59 | -5.47% | 2,285,800 |
| Aug 17, 2026 | 2.79 | 2.84 | 2.72 | 2.74 | 2.74 | -1.44% | 1,717,024 |
| Aug 14, 2026 | 2.74 | 2.85 | 2.74 | 2.78 | 2.78 | 2.58% | 3,319,354 |
| Aug 13, 2026 | 2.67 | 2.73 | 2.63 | 2.71 | 2.71 | 0.37% | 2,215,214 |
| Aug 12, 2026 | 2.64 | 2.85 | 2.63 | 2.70 | 2.70 | 3.85% | 5,795,457 |
| Aug 11, 2026 | 2.61 | 2.68 | 2.58 | 2.60 | 2.60 | -1.52% | 2,972,677 |
| Aug 10, 2026 | 2.54 | 2.64 | 2.53 | 2.64 | 2.64 | 2.72% | 4,891,587 |
| Aug 7, 2026 | 2.54 | 2.58 | 2.47 | 2.57 | 2.57 | 6.64% | 3,423,858 |
| Aug 6, 2026 | 2.38 | 2.41 | 2.33 | 2.41 | 2.41 | 0.84% | 3,923,750 |
| Aug 5, 2026 | 2.35 | 2.42 | 2.31 | 2.39 | 2.39 | 8.14% | 3,827,390 |