Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
1.620
-0.010 (-0.61%)
May 30, 2025, 4:00 PM - Market closed
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 424,374 |
| May 29, 2025 | 1.66 | 1.66 | 1.55 | 1.63 | 1.63 | -0.61% | 423,348 |
| May 28, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 615,970 |
| May 27, 2025 | 1.65 | 1.70 | 1.58 | 1.67 | 1.67 | -0.60% | 1,407,032 |
| May 23, 2025 | 1.57 | 1.69 | 1.56 | 1.68 | 1.68 | 10.53% | 1,397,143 |
| May 22, 2025 | 1.56 | 1.57 | 1.49 | 1.52 | 1.52 | -2.56% | 576,773 |
| May 21, 2025 | 1.60 | 1.62 | 1.53 | 1.56 | 1.56 | -1.27% | 1,047,724 |
| May 20, 2025 | 1.67 | 1.67 | 1.55 | 1.58 | 1.58 | -5.95% | 1,212,847 |
| May 19, 2025 | 1.48 | 1.68 | 1.48 | 1.68 | 1.68 | 12.75% | 1,210,785 |
| May 16, 2025 | 1.47 | 1.49 | 1.43 | 1.49 | 1.49 | 0.68% | 816,797 |
| May 15, 2025 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 1,182,846 |
| May 14, 2025 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -4.97% | 1,096,335 |
| May 13, 2025 | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | 0.63% | 522,922 |
| May 12, 2025 | 1.64 | 1.64 | 1.54 | 1.60 | 1.60 | -6.98% | 1,408,809 |
| May 9, 2025 | 1.73 | 1.76 | 1.67 | 1.72 | 1.72 | -0.58% | 1,425,613 |
| May 8, 2025 | 1.83 | 1.83 | 1.71 | 1.73 | 1.73 | -4.42% | 1,040,267 |
| May 7, 2025 | 1.88 | 1.89 | 1.78 | 1.81 | 1.81 | -4.74% | 1,497,605 |
| May 6, 2025 | 1.75 | 1.95 | 1.72 | 1.90 | 1.90 | 11.11% | 3,494,928 |
| May 5, 2025 | 1.75 | 1.76 | 1.66 | 1.71 | 1.71 | 2.40% | 1,412,119 |
| May 2, 2025 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | 0.60% | 1,122,725 |
| May 1, 2025 | 1.70 | 1.71 | 1.61 | 1.66 | 1.66 | -1.78% | 1,308,709 |
| Apr 30, 2025 | 1.70 | 1.80 | 1.66 | 1.69 | 1.69 | -1.17% | 2,481,390 |
| Apr 29, 2025 | 1.75 | 1.79 | 1.69 | 1.71 | 1.71 | -3.39% | 1,205,533 |
| Apr 28, 2025 | 1.68 | 1.78 | 1.67 | 1.77 | 1.77 | 2.31% | 620,896 |
| Apr 25, 2025 | 1.74 | 1.74 | 1.68 | 1.73 | 1.73 | -2.26% | 591,695 |
| Apr 24, 2025 | 1.73 | 1.77 | 1.65 | 1.77 | 1.77 | 5.99% | 1,010,216 |
| Apr 23, 2025 | 1.70 | 1.75 | 1.61 | 1.67 | 1.67 | -6.70% | 1,493,185 |
| Apr 22, 2025 | 1.88 | 1.88 | 1.76 | 1.79 | 1.79 | -4.28% | 1,734,520 |
| Apr 21, 2025 | 1.74 | 1.87 | 1.71 | 1.87 | 1.87 | 10.65% | 2,373,720 |
| Apr 17, 2025 | 1.79 | 1.80 | 1.64 | 1.69 | 1.69 | -6.11% | 1,686,101 |
| Apr 16, 2025 | 1.76 | 1.88 | 1.71 | 1.80 | 1.80 | 5.26% | 1,155,058 |
| Apr 15, 2025 | 1.72 | 1.73 | 1.61 | 1.71 | 1.71 | 1.18% | 1,215,267 |
| Apr 14, 2025 | 1.58 | 1.69 | 1.53 | 1.69 | 1.69 | 9.03% | 1,747,883 |
| Apr 11, 2025 | 1.42 | 1.60 | 1.37 | 1.55 | 1.55 | 14.81% | 2,587,999 |
| Apr 10, 2025 | 1.29 | 1.35 | 1.26 | 1.35 | 1.35 | 7.14% | 1,040,277 |
| Apr 9, 2025 | 1.18 | 1.27 | 1.16 | 1.26 | 1.26 | 10.53% | 1,085,006 |
| Apr 8, 2025 | 1.19 | 1.20 | 1.11 | 1.14 | 1.14 | 1.79% | 620,834 |
| Apr 7, 2025 | 1.12 | 1.19 | 1.09 | 1.12 | 1.12 | -3.45% | 746,196 |
| Apr 4, 2025 | 1.14 | 1.16 | 1.05 | 1.16 | 1.16 | - | 1,591,465 |
| Apr 3, 2025 | 1.14 | 1.21 | 1.13 | 1.16 | 1.16 | -4.92% | 710,668 |
| Apr 2, 2025 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | - | 249,313 |
| Apr 1, 2025 | 1.25 | 1.26 | 1.19 | 1.22 | 1.22 | -1.61% | 197,146 |
| Mar 31, 2025 | 1.24 | 1.25 | 1.17 | 1.24 | 1.24 | - | 730,291 |
| Mar 28, 2025 | 1.38 | 1.38 | 1.24 | 1.24 | 1.24 | -6.06% | 793,557 |
| Mar 27, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -1.49% | 1,034,097 |
| Mar 26, 2025 | 1.36 | 1.36 | 1.29 | 1.34 | 1.34 | -0.74% | 619,276 |
| Mar 25, 2025 | 1.25 | 1.35 | 1.24 | 1.35 | 1.35 | 7.14% | 624,228 |
| Mar 24, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 523,794 |
| Mar 21, 2025 | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 418,909 |
| Mar 20, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 1.64% | 171,427 |