Integra Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.69	2.69	2.53	2.55	2.55	-8.27%	2,857,791
May 14, 2026	2.85	2.86	2.74	2.78	2.78	-1.77%	1,285,188
May 13, 2026	2.88	2.92	2.79	2.83	2.83	-1.74%	1,752,439
May 12, 2026	2.82	2.93	2.78	2.88	2.88	-1.71%	2,192,704
May 11, 2026	2.89	3.04	2.89	2.93	2.93	1.38%	2,361,849
May 8, 2026	2.87	2.95	2.81	2.89	2.89	2.12%	1,436,114
May 7, 2026	2.91	3.01	2.81	2.83	2.83	-1.05%	2,261,029
May 6, 2026	2.79	2.91	2.78	2.86	2.86	7.92%	1,667,083
May 5, 2026	2.75	2.78	2.65	2.65	2.65	-2.57%	1,675,561
May 4, 2026	2.65	2.78	2.63	2.72	2.72	1.12%	2,207,191
May 1, 2026	2.71	2.73	2.65	2.69	2.69	-0.37%	1,234,516
Apr 30, 2026	2.73	2.78	2.69	2.70	2.70	2.27%	1,349,662
Apr 29, 2026	2.71	2.74	2.64	2.64	2.64	-2.94%	2,040,599
Apr 28, 2026	2.86	2.86	2.69	2.72	2.72	-4.90%	2,540,673
Apr 27, 2026	2.94	2.94	2.81	2.86	2.86	-2.72%	2,072,840
Apr 24, 2026	3.02	3.02	2.91	2.94	2.94	-0.68%	3,727,017
Apr 23, 2026	2.99	3.00	2.88	2.96	2.96	-1.99%	3,887,629
Apr 22, 2026	3.10	3.13	3.01	3.02	3.02	0.67%	3,683,385
Apr 21, 2026	3.16	3.16	2.99	3.00	3.00	-5.06%	3,213,984
Apr 20, 2026	3.04	3.19	2.99	3.16	3.16	0.96%	3,622,175
Apr 17, 2026	3.15	3.25	3.12	3.13	3.13	2.62%	3,132,989
Apr 16, 2026	3.13	3.15	3.04	3.05	3.05	-1.93%	2,088,294
Apr 15, 2026	3.10	3.19	3.02	3.11	3.11	-0.64%	3,033,117
Apr 14, 2026	3.14	3.19	3.09	3.13	3.13	2.62%	2,713,363
Apr 13, 2026	2.95	3.06	2.94	3.05	3.05	1.67%	2,127,351
Apr 10, 2026	3.01	3.10	2.98	3.00	3.00	0.33%	1,928,878
Apr 9, 2026	2.93	3.01	2.87	2.99	2.99	3.10%	2,444,630
Apr 8, 2026	3.08	3.12	2.84	2.90	2.90	0.35%	3,119,803
Apr 7, 2026	2.91	2.91	2.77	2.89	2.89	-0.34%	1,674,760
Apr 6, 2026	2.88	2.95	2.80	2.90	2.90	-	2,051,775
Apr 2, 2026	2.62	2.90	2.61	2.90	2.90	1.05%	2,347,680
Apr 1, 2026	2.83	2.93	2.73	2.87	2.87	5.13%	4,231,496
Mar 31, 2026	2.62	2.77	2.61	2.73	2.73	6.23%	4,402,642
Mar 30, 2026	2.61	2.64	2.53	2.57	2.57	0.39%	3,152,746
Mar 27, 2026	2.51	2.67	2.51	2.56	2.56	1.99%	3,038,697
Mar 26, 2026	2.60	2.68	2.50	2.51	2.51	-7.72%	3,664,731
Mar 25, 2026	2.89	2.89	2.68	2.72	2.72	-	4,138,918
Mar 24, 2026	2.70	2.74	2.61	2.72	2.72	-0.37%	2,694,640
Mar 23, 2026	2.60	2.79	2.59	2.73	2.73	5.41%	3,582,765
Mar 20, 2026	2.75	2.77	2.53	2.59	2.59	-4.78%	8,486,072
Mar 19, 2026	2.85	2.88	2.63	2.72	2.72	-9.93%	5,522,366
Mar 18, 2026	3.07	3.11	2.95	3.02	3.02	-5.33%	4,339,020
Mar 17, 2026	3.27	3.39	3.14	3.19	3.19	-2.15%	4,446,196
Mar 16, 2026	3.24	3.34	3.17	3.26	3.26	1.56%	3,349,522
Mar 13, 2026	3.39	3.47	3.13	3.21	3.21	-7.49%	6,863,805
Mar 12, 2026	3.58	3.59	3.42	3.47	3.47	-4.14%	1,304,750
Mar 11, 2026	3.61	3.70	3.47	3.62	3.62	-1.09%	985,731
Mar 10, 2026	3.65	3.74	3.57	3.66	3.66	1.95%	1,587,162
Mar 9, 2026	3.53	3.60	3.39	3.59	3.59	-2.45%	2,649,055
Mar 6, 2026	3.61	3.78	3.56	3.68	3.68	-1.60%	1,864,022