Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
1.660
0.00 (0.00%)
At close: May 2, 2025, 4:00 PM
1.690
+0.030 (1.81%)
After-hours: May 2, 2025, 4:33 PM EDT
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.23 | 1.29 | 1.17 | 1.22 | 1.22 | -2.40% | 531,418 |
| Mar 18, 2025 | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | -3.85% | 742,170 |
| Mar 17, 2025 | 1.25 | 1.33 | 1.22 | 1.30 | 1.30 | 5.69% | 488,934 |
| Mar 14, 2025 | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | -3.15% | 534,013 |
| Mar 13, 2025 | 1.18 | 1.27 | 1.17 | 1.27 | 1.27 | 8.55% | 779,654 |
| Mar 12, 2025 | 1.10 | 1.18 | 1.08 | 1.17 | 1.17 | 7.83% | 377,672 |
| Mar 11, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 1.40% | 279,389 |
| Mar 10, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 257,311 |
| Mar 7, 2025 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 1.38% | 215,668 |
| Mar 6, 2025 | 1.12 | 1.13 | 1.05 | 1.09 | 1.09 | -1.36% | 412,435 |
| Mar 5, 2025 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 4.27% | 572,417 |
| Mar 4, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.47% | 359,965 |
| Mar 3, 2025 | 1.09 | 1.11 | 1.04 | 1.06 | 1.06 | -2.75% | 295,363 |
| Feb 28, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 251,930 |
| Feb 27, 2025 | 1.12 | 1.16 | 1.05 | 1.07 | 1.07 | -5.31% | 180,548 |
| Feb 26, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 146,979 |
| Feb 25, 2025 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | -1.79% | 568,729 |
| Feb 24, 2025 | 1.15 | 1.16 | 1.08 | 1.12 | 1.12 | -2.61% | 429,563 |
| Feb 21, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -4.96% | 477,591 |