Skip to main content
logo
Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
2.810
+0.010 (0.36%)
Sep 8, 2026, 4:00 PM EDT - Market closed

Integra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20262.802.832.762.812.810.36%1,419,646
Sep 4, 20262.822.832.772.802.80-3.11%1,116,103
Sep 3, 20262.912.912.812.892.893.21%2,056,009
Sep 2, 20262.722.822.702.802.805.26%2,231,197
Sep 1, 20262.712.842.642.662.66-5.00%2,077,108
Aug 31, 20262.822.822.762.802.80-0.71%1,190,777
Aug 28, 20262.972.972.762.822.82-4.08%2,722,284
Aug 27, 20262.922.982.902.942.941.03%2,330,751
Aug 26, 20262.882.972.882.912.91-1.36%1,586,648
Aug 25, 20262.802.962.802.952.953.15%2,466,291
Aug 24, 20262.852.912.802.862.860.35%2,500,933
Aug 21, 20262.902.922.812.852.850.35%2,650,701
Aug 20, 20262.772.852.752.842.840.35%3,064,219
Aug 19, 20262.722.892.712.832.839.27%2,861,881
Aug 18, 20262.702.732.582.592.59-5.47%2,285,800
Aug 17, 20262.792.842.722.742.74-1.44%1,717,024
Aug 14, 20262.742.852.742.782.782.58%3,319,354
Aug 13, 20262.672.732.632.712.710.37%2,215,214
Aug 12, 20262.642.852.632.702.703.85%5,795,457
Aug 11, 20262.612.682.582.602.60-1.52%2,972,677
Aug 10, 20262.542.642.532.642.642.72%4,891,587
Aug 7, 20262.542.582.472.572.576.64%3,423,858
Aug 6, 20262.382.412.332.412.410.84%3,923,750
Aug 5, 20262.352.422.312.392.398.14%3,827,390
Aug 4, 20262.192.262.152.212.213.27%1,653,344
Aug 3, 20262.112.152.082.142.142.39%914,525
Jul 31, 20262.122.142.022.092.09-3.24%1,725,650
Jul 30, 20262.082.162.052.162.165.88%1,828,289
Jul 29, 20262.082.141.992.042.04-2.39%3,490,413
Jul 28, 20262.102.112.042.092.09-2.34%1,782,102
Jul 27, 20262.192.242.102.142.14-0.93%2,894,959
Jul 24, 20262.162.242.102.162.161.41%2,641,459
Jul 23, 20262.102.142.062.132.13-0.47%3,778,769
Jul 22, 20262.222.302.132.142.14-0.93%5,191,460
Jul 21, 20262.122.182.082.162.164.85%5,661,643
Jul 20, 20262.072.092.042.062.06-2,194,246
Jul 17, 20262.052.122.012.062.06-1.44%3,150,739
Jul 16, 20262.132.152.052.092.09-3.69%2,310,499
Jul 15, 20262.192.222.132.172.17-1.81%2,183,949
Jul 14, 20262.212.232.182.212.213.27%1,430,972
Jul 13, 20262.152.192.092.142.14-3.17%2,092,140
Jul 10, 20262.262.262.192.212.21-2.21%1,948,853
Jul 9, 20262.252.282.202.262.262.73%1,913,185
Jul 8, 20262.192.232.142.202.20-2.22%2,310,254
Jul 7, 20262.322.342.202.252.25-4.26%2,933,707
Jul 6, 20262.442.482.322.352.35-2.89%2,605,728
Jul 2, 20262.272.512.272.422.428.04%5,481,414
Jul 1, 20262.252.392.242.242.24-1.32%4,106,101
Jun 30, 20262.242.282.192.272.272.25%2,609,527
Jun 29, 20262.362.392.172.222.22-4.72%3,336,379