Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
3.620
-0.020 (-0.55%)
Dec 4, 2025, 4:00 PM EST - Market closed
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.60 | 3.65 | 3.53 | 3.62 | 3.62 | -0.55% | 731,301 |
| Dec 3, 2025 | 3.70 | 3.76 | 3.61 | 3.64 | 3.64 | -1.62% | 1,052,296 |
| Dec 2, 2025 | 3.68 | 3.73 | 3.59 | 3.70 | 3.70 | -1.60% | 1,446,913 |
| Dec 1, 2025 | 3.60 | 3.80 | 3.58 | 3.76 | 3.76 | 7.43% | 3,178,164 |
| Nov 28, 2025 | 3.35 | 3.52 | 3.34 | 3.50 | 3.50 | 6.38% | 1,230,283 |
| Nov 26, 2025 | 3.17 | 3.34 | 3.17 | 3.29 | 3.29 | 3.13% | 1,339,406 |
| Nov 25, 2025 | 3.08 | 3.21 | 3.05 | 3.19 | 3.19 | 3.91% | 1,161,093 |
| Nov 24, 2025 | 2.93 | 3.09 | 2.84 | 3.07 | 3.07 | 7.72% | 1,761,255 |
| Nov 21, 2025 | 2.80 | 2.93 | 2.73 | 2.85 | 2.85 | 1.79% | 1,513,354 |
| Nov 20, 2025 | 3.00 | 3.03 | 2.76 | 2.80 | 2.80 | -6.04% | 1,830,120 |
| Nov 19, 2025 | 3.01 | 3.12 | 2.93 | 2.98 | 2.98 | - | 1,204,060 |
| Nov 18, 2025 | 2.99 | 3.06 | 2.88 | 2.98 | 2.98 | -0.33% | 1,340,016 |
| Nov 17, 2025 | 2.95 | 3.08 | 2.86 | 2.99 | 2.99 | 1.70% | 1,865,824 |
| Nov 14, 2025 | 2.95 | 3.00 | 2.84 | 2.94 | 2.94 | -3.92% | 2,543,288 |
| Nov 13, 2025 | 3.13 | 3.25 | 2.97 | 3.06 | 3.06 | -5.85% | 3,704,979 |
| Nov 12, 2025 | 3.12 | 3.28 | 3.03 | 3.25 | 3.25 | 6.56% | 2,815,719 |
| Nov 11, 2025 | 3.25 | 3.28 | 2.93 | 3.05 | 3.05 | -1.93% | 3,718,154 |
| Nov 10, 2025 | 2.84 | 3.19 | 2.81 | 3.11 | 3.11 | 12.68% | 9,124,969 |
| Nov 7, 2025 | 2.71 | 2.78 | 2.62 | 2.76 | 2.76 | 3.76% | 983,578 |
| Nov 6, 2025 | 2.79 | 2.86 | 2.66 | 2.66 | 2.66 | -2.92% | 1,590,879 |
| Nov 5, 2025 | 2.75 | 2.77 | 2.69 | 2.74 | 2.74 | 2.24% | 916,940 |
| Nov 4, 2025 | 2.73 | 2.81 | 2.68 | 2.68 | 2.68 | -5.30% | 1,840,743 |
| Nov 3, 2025 | 2.86 | 2.99 | 2.76 | 2.83 | 2.83 | - | 1,707,009 |
| Oct 31, 2025 | 2.86 | 2.89 | 2.76 | 2.83 | 2.83 | -1.05% | 1,640,428 |
| Oct 30, 2025 | 2.70 | 2.87 | 2.70 | 2.86 | 2.86 | 6.32% | 1,071,203 |
| Oct 29, 2025 | 2.78 | 2.80 | 2.64 | 2.69 | 2.69 | - | 1,313,667 |
| Oct 28, 2025 | 2.73 | 2.77 | 2.66 | 2.69 | 2.69 | -3.93% | 1,887,009 |
| Oct 27, 2025 | 2.90 | 2.97 | 2.71 | 2.80 | 2.80 | -3.11% | 3,271,568 |
| Oct 24, 2025 | 2.95 | 3.02 | 2.87 | 2.89 | 2.89 | -2.36% | 2,237,623 |
| Oct 23, 2025 | 2.95 | 2.99 | 2.89 | 2.96 | 2.96 | 4.23% | 1,770,777 |
| Oct 22, 2025 | 2.67 | 2.85 | 2.62 | 2.84 | 2.84 | 1.43% | 1,860,814 |
| Oct 21, 2025 | 3.00 | 3.04 | 2.75 | 2.80 | 2.80 | -10.83% | 2,850,015 |
| Oct 20, 2025 | 3.15 | 3.16 | 3.02 | 3.14 | 3.14 | 2.95% | 1,500,103 |
| Oct 17, 2025 | 3.01 | 3.11 | 2.92 | 3.05 | 3.05 | -6.44% | 2,981,469 |
| Oct 16, 2025 | 3.47 | 3.49 | 3.22 | 3.26 | 3.26 | -4.12% | 2,958,072 |
| Oct 15, 2025 | 3.17 | 3.41 | 3.17 | 3.40 | 3.40 | 8.97% | 3,117,675 |
| Oct 14, 2025 | 3.16 | 3.22 | 3.01 | 3.12 | 3.12 | -2.50% | 2,095,565 |
| Oct 13, 2025 | 3.23 | 3.34 | 3.19 | 3.20 | 3.20 | 3.23% | 1,941,027 |
| 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 |