Integra Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.31	2.31	2.18	2.19	2.19	-7.59%	80,563
May 9, 2025	2.40	2.40	2.33	2.37	2.37	-1.25%	420,574
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
Apr 16, 2025	2.45	2.60	2.38	2.48	2.48	3.77%	1,037,600
Apr 15, 2025	2.35	2.40	2.26	2.39	2.39	2.58%	585,900
Apr 14, 2025	2.21	2.33	2.13	2.33	2.33	6.39%	735,926
Apr 11, 2025	1.90	2.23	1.90	2.19	2.19	16.49%	1,238,531
Apr 10, 2025	1.77	1.88	1.77	1.88	1.88	5.62%	657,743
Apr 9, 2025	1.65	1.79	1.64	1.78	1.78	12.66%	769,536
Apr 8, 2025	1.66	1.69	1.58	1.58	1.58	-3.07%	538,523
Apr 7, 2025	1.61	1.68	1.56	1.63	1.63	-0.61%	692,400
Apr 4, 2025	1.67	1.67	1.51	1.64	1.64	-3.53%	658,000
Apr 3, 2025	1.66	1.71	1.60	1.70	1.70	-1.16%	552,306
Apr 2, 2025	1.78	1.78	1.71	1.72	1.72	-1.71%	121,238
Apr 1, 2025	1.83	1.83	1.71	1.75	1.75	-2.23%	187,910
Mar 31, 2025	1.81	1.81	1.69	1.79	1.79	1.13%	415,421
Mar 28, 2025	1.92	1.93	1.77	1.77	1.77	-7.33%	401,766
Mar 27, 2025	1.91	1.96	1.86	1.91	1.91	1.06%	678,902
Mar 26, 2025	1.91	1.91	1.84	1.89	1.89	-1.05%	166,900
Mar 25, 2025	1.81	1.92	1.79	1.91	1.91	5.52%	698,700
Mar 24, 2025	1.77	1.81	1.75	1.81	1.81	3.43%	320,800
Mar 21, 2025	1.76	1.78	1.68	1.75	1.75	-0.57%	201,700
Mar 20, 2025	1.74	1.76	1.70	1.76	1.76	-	156,400
Mar 19, 2025	1.75	1.76	1.72	1.76	1.76	-	162,400
Mar 18, 2025	1.90	1.90	1.76	1.76	1.76	-3.30%	459,800
Mar 17, 2025	1.75	1.89	1.75	1.82	1.82	3.41%	676,000
Mar 14, 2025	1.83	1.85	1.75	1.76	1.76	-2.22%	565,001
Mar 13, 2025	1.69	1.83	1.66	1.80	1.80	7.78%	693,300
Mar 12, 2025	1.57	1.70	1.57	1.67	1.67	7.05%	617,000
Mar 11, 2025	1.55	1.57	1.53	1.56	1.56	1.96%	251,200
Mar 10, 2025	1.58	1.58	1.49	1.53	1.53	-2.55%	294,447
Mar 7, 2025	1.54	1.60	1.53	1.57	1.57	0.64%	175,100
Mar 6, 2025	1.57	1.61	1.51	1.56	1.56	-	301,600
Mar 5, 2025	1.52	1.58	1.51	1.56	1.56	1.96%	391,538
Mar 4, 2025	1.53	1.55	1.49	1.53	1.53	1.32%	202,238
Mar 3, 2025	1.57	1.58	1.51	1.51	1.51	-2.58%	120,800