Integra Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	2.19	2.23	2.14	2.20	2.20	-2.22%	2,310,254
Jul 7, 2026	2.32	2.34	2.20	2.25	2.25	-4.26%	2,933,707
Jul 6, 2026	2.44	2.48	2.32	2.35	2.35	-2.89%	2,605,728
Jul 2, 2026	2.27	2.51	2.27	2.42	2.42	8.04%	5,481,414
Jul 1, 2026	2.25	2.39	2.24	2.24	2.24	-1.32%	4,106,101
Jun 30, 2026	2.24	2.28	2.19	2.27	2.27	2.25%	2,609,527
Jun 29, 2026	2.36	2.39	2.17	2.22	2.22	-4.72%	3,336,379
Jun 26, 2026	2.38	2.44	2.33	2.33	2.33	-0.43%	2,337,701
Jun 25, 2026	2.45	2.53	2.34	2.34	2.34	-2.09%	4,497,958
Jun 24, 2026	2.41	2.49	2.35	2.39	2.39	-4.78%	3,713,144
Jun 23, 2026	2.51	2.59	2.48	2.51	2.51	-4.20%	4,078,977
Jun 22, 2026	2.55	2.64	2.52	2.62	2.62	-	4,460,955
Jun 18, 2026	2.73	2.79	2.59	2.62	2.62	-3.68%	5,104,159
Jun 17, 2026	2.82	2.93	2.71	2.72	2.72	-3.20%	5,070,097
Jun 16, 2026	2.74	2.88	2.72	2.81	2.81	3.31%	3,513,125
Jun 15, 2026	2.78	2.88	2.70	2.72	2.72	7.94%	6,737,554
Jun 12, 2026	2.46	2.53	2.40	2.52	2.52	2.86%	2,378,621
Jun 11, 2026	2.28	2.46	2.27	2.45	2.45	7.93%	2,791,361
Jun 10, 2026	2.26	2.33	2.26	2.27	2.27	-2.99%	3,940,940
Jun 9, 2026	2.40	2.44	2.26	2.34	2.34	-2.90%	3,507,015
Jun 8, 2026	2.40	2.46	2.37	2.41	2.41	-	2,962,219
Jun 5, 2026	2.52	2.56	2.38	2.41	2.41	-7.31%	6,065,559
Jun 4, 2026	2.51	2.62	2.51	2.60	2.60	3.59%	3,893,127
Jun 3, 2026	2.53	2.60	2.48	2.51	2.51	-3.09%	2,567,946
Jun 2, 2026	2.65	2.65	2.53	2.59	2.59	-1.15%	2,180,078
Jun 1, 2026	2.69	2.70	2.56	2.62	2.62	-4.38%	2,324,169
May 29, 2026	2.72	2.80	2.63	2.74	2.74	1.86%	1,936,621
May 28, 2026	2.50	2.75	2.46	2.69	2.69	7.60%	3,123,100
May 27, 2026	2.45	2.56	2.38	2.50	2.50	0.81%	4,979,477
May 26, 2026	2.44	2.53	2.44	2.48	2.48	2.90%	2,603,896
May 22, 2026	2.48	2.49	2.40	2.41	2.41	-2.82%	1,558,803
May 21, 2026	2.48	2.55	2.43	2.48	2.48	-0.40%	1,733,060
May 20, 2026	2.44	2.53	2.40	2.49	2.49	2.89%	1,970,466
May 19, 2026	2.52	2.52	2.41	2.42	2.42	-3.97%	3,844,507
May 18, 2026	2.60	2.60	2.51	2.52	2.52	-1.18%	2,247,859
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