Skip to main content
Integra Resources Corp. (TSXV:ITR)
Canada flag Canada · Delayed Price · Currency is CAD
2.470
+0.170 (7.39%)
Aug 15, 2025, 4:00 PM EDT

Integra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.352.642.302.472.477.39%1,361,591
Aug 14, 20252.362.382.272.302.30-0.86%353,000
Aug 13, 20252.382.422.292.322.32-1.28%185,301
Aug 12, 20252.262.382.242.352.354.44%706,504
Aug 11, 20252.122.252.122.252.251.81%236,200
Aug 8, 20252.222.242.152.212.210.45%434,833
Aug 7, 20252.182.262.162.202.201.38%362,730
Aug 6, 20252.152.172.122.172.170.93%294,304
Aug 5, 20252.062.152.052.152.154.88%229,800
Aug 1, 20252.022.061.982.052.05-1.91%142,436
Jul 31, 20252.042.091.992.092.093.98%104,141
Jul 30, 20252.112.121.982.012.01-4.29%330,200
Jul 29, 20252.112.132.092.102.10-179,535
Jul 28, 20252.152.152.072.102.10-0.94%158,900
Jul 25, 20252.132.192.072.122.12-0.47%197,039
Jul 24, 20252.182.182.112.132.13-2.29%186,338
Jul 23, 20252.152.192.132.182.181.40%640,622
Jul 22, 20252.062.152.042.152.155.39%962,900
Jul 21, 20252.032.081.992.042.043.03%752,800
Jul 18, 20252.032.031.981.981.98-0.50%210,400
Jul 17, 20251.991.991.961.991.99-1.00%140,748
Jul 16, 20252.002.011.962.012.01-142,848
Jul 15, 20252.062.061.972.012.01-1.95%284,600
Jul 14, 20252.022.062.012.052.050.99%292,200
Jul 11, 20252.022.062.012.032.032.01%260,530
Jul 10, 20252.002.041.981.991.99-1.49%163,441
Jul 9, 20252.022.041.982.022.02-0.49%187,815
Jul 8, 20252.072.081.982.032.03-3.33%301,646
Jul 7, 20252.102.132.002.102.101.45%214,213
Jul 4, 20252.022.092.002.072.074.02%122,010
Jul 3, 20251.972.031.961.991.99-167,700
Jul 2, 20252.062.061.961.991.99-3.40%346,198
Jun 30, 20252.032.061.962.062.061.48%174,143
Jun 27, 20252.052.051.932.032.03-5.58%436,603
Jun 26, 20252.212.212.072.152.15-0.92%314,000
Jun 25, 20252.232.232.162.172.17-1.81%96,503
Jun 24, 20252.242.252.122.212.21-3.49%316,500
Jun 23, 20252.232.392.222.292.299.57%768,200
Jun 20, 20252.172.212.092.092.09-1.88%256,200
Jun 19, 20252.142.172.112.132.13-2.29%97,645
Jun 18, 20252.162.212.132.182.181.40%217,300
Jun 17, 20252.232.232.132.152.15-2.27%250,800
Jun 16, 20252.232.252.172.202.20-1.79%184,800
Jun 13, 20252.302.302.242.242.24-1.32%261,100
Jun 12, 20252.242.322.242.272.270.89%280,600
Jun 11, 20252.232.282.202.252.25-239,800
Jun 10, 20252.322.322.232.252.25-0.44%225,700
Jun 9, 20252.322.372.262.262.26-5.44%389,102
Jun 6, 20252.562.562.362.392.39-7.00%442,500
Jun 5, 20252.462.592.452.572.577.08%603,900