Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
1.480
+0.040 (2.78%)
Aug 1, 2025, 4:00 PM - Market closed
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | 2.78% | 498,201 |
| Jul 31, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 487,739 |
| Jul 30, 2025 | 1.55 | 1.55 | 1.43 | 1.47 | 1.47 | -5.16% | 1,143,971 |
| Jul 29, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | 0.65% | 655,878 |
| Jul 28, 2025 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 1,073,835 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -0.64% | 1,199,299 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -3.11% | 894,555 |
| Jul 23, 2025 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | 2.55% | 2,197,726 |
| Jul 22, 2025 | 1.54 | 1.58 | 1.50 | 1.57 | 1.57 | 4.67% | 1,290,817 |
| Jul 21, 2025 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 4.90% | 1,351,103 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -1.38% | 724,549 |
| Jul 17, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 494,213 |
| Jul 16, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 435,185 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 1,056,358 |
| Jul 14, 2025 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 786,164 |
| Jul 11, 2025 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -0.68% | 886,824 |
| Jul 10, 2025 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | - | 551,245 |
| Jul 9, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -0.67% | 775,998 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.44 | 1.49 | 1.49 | -3.87% | 787,151 |
| Jul 7, 2025 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 4.03% | 642,208 |
| Jul 3, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 404,319 |
| Jul 2, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -5.84% | 1,456,787 |
| Jul 1, 2025 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 1,179,148 |
| Jun 30, 2025 | 1.47 | 1.51 | 1.44 | 1.50 | 1.50 | 4.17% | 1,017,850 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -5.88% | 1,872,971 |
| Jun 26, 2025 | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -4.38% | 1,930,744 |
| Jun 25, 2025 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 771,371 |
| Jun 24, 2025 | 1.70 | 1.71 | 1.56 | 1.62 | 1.62 | -4.14% | 1,631,140 |
| Jun 23, 2025 | 1.64 | 1.74 | 1.62 | 1.69 | 1.69 | 5.62% | 2,576,832 |
| Jun 20, 2025 | 1.57 | 1.67 | 1.55 | 1.60 | 1.60 | 0.63% | 1,470,569 |
| Jun 18, 2025 | 1.59 | 1.62 | 1.52 | 1.59 | 1.59 | 0.63% | 684,835 |
| Jun 17, 2025 | 1.64 | 1.65 | 1.56 | 1.58 | 1.58 | -3.66% | 1,194,469 |
| Jun 16, 2025 | 1.65 | 1.68 | 1.60 | 1.64 | 1.64 | -1.20% | 671,675 |
| Jun 13, 2025 | 1.70 | 1.71 | 1.60 | 1.66 | 1.66 | -1.19% | 657,974 |
| Jun 12, 2025 | 1.65 | 1.73 | 1.65 | 1.68 | 1.68 | 3.07% | 1,202,408 |
| Jun 11, 2025 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | -1.21% | 1,121,946 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -1.79% | 652,173 |
| Jun 9, 2025 | 1.76 | 1.77 | 1.66 | 1.68 | 1.68 | -4.00% | 1,611,580 |
| Jun 6, 2025 | 1.89 | 1.89 | 1.73 | 1.75 | 1.75 | -6.91% | 1,570,808 |
| Jun 5, 2025 | 1.79 | 1.90 | 1.79 | 1.88 | 1.88 | 7.43% | 2,080,088 |
| Jun 4, 2025 | 1.73 | 1.77 | 1.66 | 1.75 | 1.75 | 2.34% | 1,078,135 |
| Jun 3, 2025 | 1.68 | 1.72 | 1.65 | 1.71 | 1.71 | 2.40% | 990,745 |
| Jun 2, 2025 | 1.65 | 1.78 | 1.65 | 1.67 | 1.67 | 3.09% | 2,323,722 |
| May 30, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 426,825 |
| 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 |