Skip to main content
logo
Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
2.565
+0.155 (6.43%)
Aug 7, 2026, 4:00 PM EDT - Market closed

Integra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20262.542.582.472.54-5.39%2,910,378
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
Jun 26, 20262.382.442.332.332.33-0.43%2,337,701
Jun 25, 20262.452.532.342.342.34-2.09%4,497,958
Jun 24, 20262.412.492.352.392.39-4.78%3,713,144
Jun 23, 20262.512.592.482.512.51-4.20%4,078,977
Jun 22, 20262.552.642.522.622.62-4,460,955
Jun 18, 20262.732.792.592.622.62-3.68%5,104,159
Jun 17, 20262.822.932.712.722.72-3.20%5,070,097
Jun 16, 20262.742.882.722.812.813.31%3,513,125
Jun 15, 20262.782.882.702.722.727.94%6,737,554
Jun 12, 20262.462.532.402.522.522.86%2,378,621
Jun 11, 20262.282.462.272.452.457.93%2,791,361
Jun 10, 20262.262.332.262.272.27-2.99%3,940,940
Jun 9, 20262.402.442.262.342.34-2.90%3,507,015
Jun 8, 20262.402.462.372.412.41-2,962,219
Jun 5, 20262.522.562.382.412.41-7.31%6,065,559
Jun 4, 20262.512.622.512.602.603.59%3,893,127
Jun 3, 20262.532.602.482.512.51-3.09%2,567,946
Jun 2, 20262.652.652.532.592.59-1.15%2,180,078
Jun 1, 20262.692.702.562.622.62-4.38%2,324,169
May 29, 20262.722.802.632.742.741.86%1,936,621
May 28, 20262.502.752.462.692.697.60%3,123,100