Integra Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.57	2.60	2.53	2.53	2.53	-4.89%	493,247
Oct 6, 2026	2.63	2.72	2.56	2.66	2.66	1.92%	1,494,670
Oct 5, 2026	2.66	2.66	2.57	2.61	2.61	-1.14%	1,231,559
Oct 2, 2026	2.63	2.69	2.59	2.64	2.64	2.72%	2,133,228
Oct 1, 2026	2.57	2.66	2.55	2.57	2.57	-	1,634,272
Sep 30, 2026	2.67	2.67	2.55	2.57	2.57	-3.38%	1,302,173
Sep 29, 2026	2.62	2.66	2.60	2.66	2.66	2.70%	1,489,939
Sep 28, 2026	2.63	2.67	2.58	2.59	2.59	-5.82%	2,004,083
Sep 25, 2026	2.72	2.77	2.68	2.75	2.75	1.48%	1,215,095
Sep 24, 2026	2.75	2.76	2.65	2.71	2.71	-2.87%	1,528,147
Sep 23, 2026	2.85	2.85	2.72	2.79	2.79	-3.12%	1,234,440
Sep 22, 2026	2.79	2.91	2.77	2.88	2.88	3.97%	1,390,324
Sep 21, 2026	2.81	2.81	2.72	2.77	2.77	-0.72%	1,070,238
Sep 18, 2026	2.78	2.81	2.72	2.79	2.79	0.36%	1,712,970
Sep 17, 2026	2.78	2.82	2.75	2.78	2.78	4.12%	1,043,567
Sep 16, 2026	2.80	2.80	2.59	2.67	2.67	-3.26%	1,559,224
Sep 15, 2026	2.72	2.76	2.63	2.76	2.76	1.85%	1,983,601
Sep 14, 2026	2.79	2.80	2.70	2.71	2.71	-4.91%	1,629,251
Sep 11, 2026	2.80	2.93	2.78	2.85	2.85	3.26%	7,047,747
Sep 10, 2026	2.77	2.81	2.74	2.76	2.76	-3.50%	1,441,198
Sep 9, 2026	2.86	2.91	2.82	2.86	2.86	1.78%	1,857,718
Sep 8, 2026	2.80	2.83	2.76	2.81	2.81	0.36%	1,419,646
Sep 4, 2026	2.82	2.83	2.77	2.80	2.80	-3.11%	1,116,103
Sep 3, 2026	2.91	2.91	2.81	2.89	2.89	3.21%	2,056,009
Sep 2, 2026	2.72	2.82	2.70	2.80	2.80	5.26%	2,231,197
Sep 1, 2026	2.71	2.84	2.64	2.66	2.66	-5.00%	2,077,108
Aug 31, 2026	2.82	2.82	2.76	2.80	2.80	-0.71%	1,190,777
Aug 28, 2026	2.97	2.97	2.76	2.82	2.82	-4.08%	2,722,284
Aug 27, 2026	2.92	2.98	2.90	2.94	2.94	1.03%	2,330,751
Aug 26, 2026	2.88	2.97	2.88	2.91	2.91	-1.36%	1,586,648
Aug 25, 2026	2.80	2.96	2.80	2.95	2.95	3.15%	2,466,291
Aug 24, 2026	2.85	2.91	2.80	2.86	2.86	0.35%	2,500,933
Aug 21, 2026	2.90	2.92	2.81	2.85	2.85	0.35%	2,650,701
Aug 20, 2026	2.77	2.85	2.75	2.84	2.84	0.35%	3,064,219
Aug 19, 2026	2.72	2.89	2.71	2.83	2.83	9.27%	2,861,881
Aug 18, 2026	2.70	2.73	2.58	2.59	2.59	-5.47%	2,285,800
Aug 17, 2026	2.79	2.84	2.72	2.74	2.74	-1.44%	1,717,024
Aug 14, 2026	2.74	2.85	2.74	2.78	2.78	2.58%	3,319,354
Aug 13, 2026	2.67	2.73	2.63	2.71	2.71	0.37%	2,215,214
Aug 12, 2026	2.64	2.85	2.63	2.70	2.70	3.85%	5,795,457
Aug 11, 2026	2.61	2.68	2.58	2.60	2.60	-1.52%	2,972,677
Aug 10, 2026	2.54	2.64	2.53	2.64	2.64	2.72%	4,891,587
Aug 7, 2026	2.54	2.58	2.47	2.57	2.57	6.64%	3,423,858
Aug 6, 2026	2.38	2.41	2.33	2.41	2.41	0.84%	3,923,750
Aug 5, 2026	2.35	2.42	2.31	2.39	2.39	8.14%	3,827,390
Aug 4, 2026	2.19	2.26	2.15	2.21	2.21	3.27%	1,653,344
Aug 3, 2026	2.11	2.15	2.08	2.14	2.14	2.39%	914,525
Jul 31, 2026	2.12	2.14	2.02	2.09	2.09	-3.24%	1,725,650
Jul 30, 2026	2.08	2.16	2.05	2.16	2.16	5.88%	1,828,289
Jul 29, 2026	2.08	2.14	1.99	2.04	2.04	-2.39%	3,490,413