Integra Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.05	2.05	1.93	2.03	2.03	-5.58%	436,603
Jun 26, 2025	2.21	2.21	2.07	2.15	2.15	-0.92%	314,000
Jun 25, 2025	2.23	2.23	2.16	2.17	2.17	-1.81%	96,503
Jun 24, 2025	2.24	2.25	2.12	2.21	2.21	-3.49%	316,500
Jun 23, 2025	2.23	2.39	2.22	2.29	2.29	9.57%	768,200
Jun 20, 2025	2.17	2.21	2.09	2.09	2.09	-1.88%	256,200
Jun 19, 2025	2.14	2.17	2.11	2.13	2.13	-2.29%	97,645
Jun 18, 2025	2.16	2.21	2.13	2.18	2.18	1.40%	217,300
Jun 17, 2025	2.23	2.23	2.13	2.15	2.15	-2.27%	250,800
Jun 16, 2025	2.23	2.25	2.17	2.20	2.20	-1.79%	184,800
Jun 13, 2025	2.30	2.30	2.24	2.24	2.24	-1.32%	261,100
Jun 12, 2025	2.24	2.32	2.24	2.27	2.27	0.89%	280,600
Jun 11, 2025	2.23	2.28	2.20	2.25	2.25	-	239,800
Jun 10, 2025	2.32	2.32	2.23	2.25	2.25	-0.44%	225,700
Jun 9, 2025	2.32	2.37	2.26	2.26	2.26	-5.44%	389,102
Jun 6, 2025	2.56	2.56	2.36	2.39	2.39	-7.00%	442,500
Jun 5, 2025	2.46	2.59	2.45	2.57	2.57	7.08%	603,900
Jun 4, 2025	2.39	2.40	2.27	2.40	2.40	3.45%	496,530
Jun 3, 2025	2.28	2.33	2.25	2.32	2.32	1.31%	200,800
Jun 2, 2025	2.25	2.42	2.25	2.29	2.29	2.69%	970,000
May 30, 2025	2.21	2.25	2.20	2.23	2.23	-0.45%	90,400
May 29, 2025	2.28	2.29	2.22	2.24	2.24	-0.88%	198,900
May 28, 2025	2.34	2.34	2.25	2.26	2.26	-0.44%	281,140
May 27, 2025	2.22	2.34	2.18	2.27	2.27	0.44%	624,631
May 26, 2025	2.28	2.28	2.19	2.26	2.26	-0.88%	123,700
May 23, 2025	2.14	2.32	2.14	2.28	2.28	9.09%	748,882
May 22, 2025	2.15	2.15	2.08	2.09	2.09	-2.79%	240,338
May 21, 2025	2.18	2.23	2.12	2.15	2.15	-0.92%	189,822
May 20, 2025	2.25	2.31	2.17	2.17	2.17	5.34%	261,310
May 16, 2025	2.07	2.07	2.00	2.06	2.06	-3.29%	211,436
May 15, 2025	2.09	2.15	2.06	2.13	2.13	-0.93%	380,200
May 14, 2025	2.21	2.21	2.11	2.15	2.15	-4.02%	313,200
May 13, 2025	2.27	2.28	2.20	2.24	2.24	-	219,890
May 12, 2025	2.31	2.31	2.18	2.24	2.24	-5.49%	400,300
May 9, 2025	2.40	2.40	2.33	2.37	2.37	-1.25%	420,600
May 8, 2025	2.49	2.50	2.38	2.40	2.40	-3.23%	374,100
May 7, 2025	2.57	2.57	2.46	2.48	2.48	-4.62%	364,300
May 6, 2025	2.38	2.68	2.37	2.60	2.60	11.59%	1,242,015
May 5, 2025	2.31	2.35	2.28	2.33	2.33	2.64%	506,800
May 2, 2025	2.30	2.34	2.25	2.27	2.27	-	497,036
May 1, 2025	2.38	2.38	2.23	2.27	2.27	-4.62%	536,638
Apr 30, 2025	2.35	2.47	2.30	2.38	2.38	-	5,995,500
Apr 29, 2025	2.42	2.48	2.33	2.38	2.38	-2.46%	574,614
Apr 28, 2025	2.35	2.46	2.32	2.44	2.44	3.83%	844,600
Apr 25, 2025	2.40	2.42	2.33	2.35	2.35	-3.29%	369,000
Apr 24, 2025	2.38	2.44	2.30	2.43	2.43	5.65%	374,900
Apr 23, 2025	2.35	2.41	2.24	2.30	2.30	-6.50%	559,296
Apr 22, 2025	2.60	2.60	2.42	2.46	2.46	-4.28%	547,315
Apr 21, 2025	2.37	2.58	2.35	2.57	2.57	10.78%	945,648
Apr 17, 2025	2.47	2.48	2.29	2.32	2.32	-6.45%	620,700