Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
3.225
+0.125 (4.03%)
Oct 13, 2025, 11:00 AM EDT - Market open
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.07 | 3.20 | 3.01 | 3.10 | 3.10 | 0.65% | 2,417,142 |
| Oct 9, 2025 | 3.26 | 3.26 | 2.98 | 3.08 | 3.08 | -4.94% | 3,835,383 |
| Oct 8, 2025 | 3.33 | 3.33 | 3.10 | 3.24 | 3.24 | 0.62% | 2,910,681 |
| Oct 7, 2025 | 3.33 | 3.33 | 3.16 | 3.22 | 3.22 | -1.23% | 1,614,781 |
| Oct 6, 2025 | 3.25 | 3.35 | 3.20 | 3.26 | 3.26 | 3.49% | 1,912,324 |
| Oct 3, 2025 | 3.26 | 3.26 | 3.12 | 3.15 | 3.15 | 1.29% | 1,812,141 |
| Oct 2, 2025 | 3.25 | 3.26 | 2.96 | 3.11 | 3.11 | -1.89% | 2,271,806 |
| Oct 1, 2025 | 3.05 | 3.21 | 2.98 | 3.17 | 3.17 | 7.46% | 2,925,107 |
| Sep 30, 2025 | 2.97 | 3.03 | 2.85 | 2.95 | 2.95 | -0.67% | 1,936,989 |
| Sep 29, 2025 | 3.07 | 3.09 | 2.94 | 2.97 | 2.97 | 0.68% | 1,885,608 |
| Sep 26, 2025 | 2.74 | 2.99 | 2.69 | 2.95 | 2.95 | 7.66% | 2,939,182 |
| Sep 25, 2025 | 2.83 | 2.92 | 2.69 | 2.74 | 2.74 | -3.52% | 3,126,918 |
| Sep 24, 2025 | 3.02 | 3.08 | 2.81 | 2.84 | 2.84 | -6.58% | 1,859,967 |
| Sep 23, 2025 | 3.09 | 3.10 | 3.00 | 3.04 | 3.04 | -0.65% | 1,835,889 |
| Sep 22, 2025 | 3.03 | 3.09 | 2.97 | 3.06 | 3.06 | 4.44% | 2,544,636 |
| Sep 19, 2025 | 2.71 | 2.93 | 2.71 | 2.93 | 2.93 | 8.12% | 2,650,117 |
| Sep 18, 2025 | 2.66 | 2.73 | 2.55 | 2.71 | 2.71 | 1.50% | 1,494,922 |
| Sep 17, 2025 | 2.53 | 2.72 | 2.52 | 2.67 | 2.67 | 2.69% | 1,934,407 |
| Sep 16, 2025 | 2.80 | 2.81 | 2.60 | 2.60 | 2.60 | -7.14% | 2,752,108 |
| Sep 15, 2025 | 2.74 | 2.86 | 2.67 | 2.80 | 2.80 | 4.48% | 3,038,131 |
| Sep 12, 2025 | 2.69 | 2.74 | 2.65 | 2.68 | 2.68 | 0.75% | 1,503,193 |
| Sep 11, 2025 | 2.69 | 2.75 | 2.65 | 2.66 | 2.66 | -2.21% | 2,284,830 |
| Sep 10, 2025 | 2.63 | 2.73 | 2.60 | 2.72 | 2.72 | 3.42% | 1,825,428 |
| Sep 9, 2025 | 2.64 | 2.65 | 2.54 | 2.63 | 2.63 | 1.54% | 1,621,042 |
| Sep 8, 2025 | 2.58 | 2.65 | 2.56 | 2.59 | 2.59 | 1.17% | 2,369,362 |
| Sep 5, 2025 | 2.48 | 2.57 | 2.43 | 2.56 | 2.56 | 5.35% | 2,484,811 |
| Sep 4, 2025 | 2.40 | 2.44 | 2.35 | 2.43 | 2.43 | 0.83% | 2,182,338 |
| Sep 3, 2025 | 2.50 | 2.55 | 2.34 | 2.41 | 2.41 | -2.03% | 3,277,513 |
| Sep 2, 2025 | 2.41 | 2.51 | 2.37 | 2.46 | 2.46 | 7.42% | 4,343,945 |
| Aug 29, 2025 | 2.17 | 2.29 | 2.15 | 2.29 | 2.29 | 6.02% | 1,609,970 |
| Aug 28, 2025 | 2.11 | 2.19 | 2.08 | 2.16 | 2.16 | 2.37% | 1,608,109 |
| Aug 27, 2025 | 2.14 | 2.14 | 2.05 | 2.11 | 2.11 | -0.94% | 1,966,608 |
| Aug 26, 2025 | 2.07 | 2.14 | 2.06 | 2.13 | 2.13 | 4.41% | 2,234,859 |
| Aug 25, 2025 | 1.98 | 2.13 | 1.98 | 2.04 | 2.04 | 3.55% | 2,961,915 |
| Aug 22, 2025 | 1.92 | 1.97 | 1.89 | 1.97 | 1.97 | 2.60% | 1,374,543 |
| Aug 21, 2025 | 1.90 | 1.94 | 1.87 | 1.92 | 1.92 | 2.67% | 1,271,872 |
| Aug 20, 2025 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 1,018,918 |
| Aug 19, 2025 | 1.95 | 1.95 | 1.81 | 1.84 | 1.84 | -4.17% | 1,451,780 |
| Aug 18, 2025 | 1.83 | 1.95 | 1.80 | 1.92 | 1.92 | 7.26% | 2,573,761 |
| Aug 15, 2025 | 1.73 | 1.92 | 1.67 | 1.79 | 1.79 | 6.55% | 3,876,579 |
| Aug 14, 2025 | 1.68 | 1.73 | 1.64 | 1.68 | 1.68 | 0.60% | 1,063,389 |
| Aug 13, 2025 | 1.72 | 1.76 | 1.67 | 1.67 | 1.67 | -2.34% | 930,561 |
| Aug 12, 2025 | 1.64 | 1.74 | 1.62 | 1.71 | 1.71 | 4.91% | 1,572,451 |
| Aug 11, 2025 | 1.54 | 1.64 | 1.54 | 1.63 | 1.63 | 3.16% | 935,106 |
| Aug 8, 2025 | 1.58 | 1.64 | 1.56 | 1.58 | 1.58 | - | 771,185 |
| Aug 7, 2025 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | -0.63% | 738,201 |
| Aug 6, 2025 | 1.56 | 1.64 | 1.55 | 1.59 | 1.59 | 1.92% | 613,550 |
| Aug 5, 2025 | 1.56 | 1.56 | 1.49 | 1.56 | 1.56 | 0.65% | 950,601 |
| Aug 4, 2025 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 4.73% | 464,918 |
| Aug 1, 2025 | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | 2.78% | 498,201 |