Integra Resources Corp. (ITRG)

NYSEAMERICAN: ITRG · Real-Time Price · USD

2.360

+0.120 (5.36%)

At close: Nov 9, 2026, 4:00 PM EST

2.240

-0.120 (-5.08%)

Pre-market: Nov 10, 2026, 9:07 AM EST

Integra Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.32	2.38	2.30	2.36	2.36	5.36%	1,121,611
Nov 6, 2026	2.08	2.24	2.08	2.24	2.24	4.67%	971,911
Nov 5, 2026	2.23	2.25	2.02	2.14	2.14	-2.28%	2,460,749
Nov 4, 2026	2.17	2.21	2.12	2.19	2.19	9.50%	2,764,370
Nov 3, 2026	2.10	2.10	1.99	2.00	2.00	-4.31%	2,173,918
Nov 2, 2026	2.11	2.20	2.08	2.09	2.09	-0.48%	2,364,291
Oct 30, 2026	2.17	2.17	2.04	2.10	2.10	-6.25%	1,859,576
Oct 29, 2026	2.22	2.26	2.19	2.24	2.24	-2.18%	661,020
Oct 28, 2026	2.28	2.31	2.22	2.29	2.29	-0.43%	1,178,112
Oct 27, 2026	2.21	2.30	2.21	2.30	2.30	4.07%	1,387,902
Oct 26, 2026	2.23	2.25	2.12	2.21	2.21	-	1,444,848
Oct 23, 2026	2.25	2.26	2.17	2.21	2.21	-2.21%	1,587,647
Oct 22, 2026	2.31	2.33	2.25	2.26	2.26	-5.83%	1,559,926
Oct 21, 2026	2.39	2.41	2.34	2.40	2.40	1.27%	1,043,513
Oct 20, 2026	2.36	2.47	2.33	2.37	2.37	-	1,257,135
Oct 19, 2026	2.41	2.47	2.37	2.37	2.37	-2.47%	795,415
Oct 16, 2026	2.42	2.55	2.37	2.43	2.43	0.83%	1,353,489
Oct 15, 2026	2.34	2.43	2.25	2.41	2.41	4.33%	1,862,948
Oct 14, 2026	2.42	2.43	2.27	2.31	2.31	-6.85%	2,085,785
Oct 13, 2026	2.57	2.57	2.45	2.48	2.48	-3.13%	2,083,845
Oct 12, 2026	2.61	2.61	2.54	2.56	2.56	-2.66%	967,336
Oct 9, 2026	2.60	2.63	2.56	2.63	2.63	3.54%	736,937
Oct 8, 2026	2.53	2.57	2.51	2.54	2.54	0.40%	1,396,523
Oct 7, 2026	2.57	2.60	2.52	2.53	2.53	-4.89%	1,369,636
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