Integra Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	3.02	3.02	2.91	2.94	2.94	-0.68%	3,727,017
Apr 23, 2026	2.99	3.00	2.88	2.96	2.96	-1.99%	3,887,629
Apr 22, 2026	3.10	3.13	3.01	3.02	3.02	0.67%	3,683,385
Apr 21, 2026	3.16	3.16	2.99	3.00	3.00	-5.06%	3,213,984
Apr 20, 2026	3.04	3.19	2.99	3.16	3.16	0.96%	3,622,175
Apr 17, 2026	3.15	3.25	3.12	3.13	3.13	2.62%	3,132,989
Apr 16, 2026	3.13	3.15	3.04	3.05	3.05	-1.93%	2,088,294
Apr 15, 2026	3.10	3.19	3.02	3.11	3.11	-0.64%	3,033,117
Apr 14, 2026	3.14	3.19	3.09	3.13	3.13	2.62%	2,713,363
Apr 13, 2026	2.95	3.06	2.94	3.05	3.05	1.67%	2,127,351
Apr 10, 2026	3.01	3.10	2.98	3.00	3.00	0.33%	1,928,878
Apr 9, 2026	2.93	3.01	2.87	2.99	2.99	3.10%	2,444,630
Apr 8, 2026	3.08	3.12	2.84	2.90	2.90	0.35%	3,119,803
Apr 7, 2026	2.91	2.91	2.77	2.89	2.89	-0.34%	1,674,760
Apr 6, 2026	2.88	2.95	2.80	2.90	2.90	-	2,051,775
Apr 2, 2026	2.62	2.90	2.61	2.90	2.90	1.05%	2,347,680
Apr 1, 2026	2.83	2.93	2.73	2.87	2.87	5.13%	4,231,496
Mar 31, 2026	2.62	2.77	2.61	2.73	2.73	6.23%	4,402,642
Mar 30, 2026	2.61	2.64	2.53	2.57	2.57	0.39%	3,152,746