Integra Resources Corp. (TSXV:ITR)
Canada
· Delayed Price · Currency is CAD 5.12
+0.03 (0.59%)
At close: Dec 5, 2025
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.09 | 5.25 | 5.04 | 5.12 | 5.12 | 0.59% | 394,604 |
| Dec 4, 2025 | 5.00 | 5.09 | 4.92 | 5.09 | 5.09 | 1.39% | 231,418 |
| Dec 3, 2025 | 5.15 | 5.23 | 5.02 | 5.02 | 5.02 | -3.09% | 294,769 |
| Dec 2, 2025 | 5.23 | 5.23 | 5.02 | 5.18 | 5.18 | -1.52% | 313,869 |
| Dec 1, 2025 | 5.00 | 5.29 | 4.99 | 5.26 | 5.26 | 8.01% | 493,970 |
| Nov 28, 2025 | 4.70 | 4.90 | 4.69 | 4.87 | 4.87 | 5.18% | 320,724 |
| Nov 27, 2025 | 4.70 | 4.74 | 4.58 | 4.63 | 4.63 | -1.07% | 64,896 |
| Nov 26, 2025 | 4.45 | 4.68 | 4.45 | 4.68 | 4.68 | 7.59% | 374,478 |
| Nov 25, 2025 | 4.35 | 4.53 | 4.33 | 4.35 | 4.35 | 0.23% | 1,571,137 |
| Nov 24, 2025 | 4.10 | 4.35 | 4.10 | 4.34 | 4.34 | 8.77% | 385,548 |
| Nov 21, 2025 | 3.88 | 4.12 | 3.86 | 3.99 | 3.99 | 2.84% | 311,342 |
| Nov 20, 2025 | 4.15 | 4.25 | 3.88 | 3.88 | 3.88 | -6.51% | 225,276 |
| Nov 19, 2025 | 4.21 | 4.37 | 4.11 | 4.15 | 4.15 | 0.24% | 272,897 |
| Nov 18, 2025 | 4.14 | 4.26 | 4.05 | 4.14 | 4.14 | 0.98% | 190,617 |
| Nov 17, 2025 | 4.10 | 4.30 | 4.02 | 4.10 | 4.10 | - | 449,785 |
| Nov 14, 2025 | 4.10 | 4.19 | 3.97 | 4.10 | 4.10 | -3.53% | 428,610 |
| Nov 13, 2025 | 4.46 | 4.54 | 4.22 | 4.25 | 4.25 | -5.97% | 486,138 |
| Nov 12, 2025 | 4.27 | 4.58 | 4.24 | 4.52 | 4.52 | 7.11% | 524,531 |
| Nov 11, 2025 | 4.50 | 4.50 | 4.11 | 4.22 | 4.22 | -3.21% | 414,549 |
| Nov 10, 2025 | 3.95 | 4.46 | 3.94 | 4.36 | 4.36 | 13.25% | 1,178,546 |
| Nov 7, 2025 | 3.75 | 3.90 | 3.70 | 3.85 | 3.85 | 2.39% | 218,497 |
| Nov 6, 2025 | 3.90 | 4.03 | 3.76 | 3.76 | 3.76 | -3.59% | 381,338 |
| Nov 5, 2025 | 3.76 | 3.91 | 3.76 | 3.90 | 3.90 | 3.17% | 199,472 |
| Nov 4, 2025 | 3.81 | 3.96 | 3.77 | 3.78 | 3.78 | -4.55% | 373,154 |
| Nov 3, 2025 | 4.00 | 4.19 | 3.89 | 3.96 | 3.96 | 1.28% | 326,728 |
| Oct 31, 2025 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | -2.25% | 555,875 |
| Oct 30, 2025 | 3.87 | 4.01 | 3.83 | 4.00 | 4.00 | 6.38% | 314,600 |
| Oct 29, 2025 | 3.91 | 3.91 | 3.72 | 3.76 | 3.76 | - | 387,786 |
| Oct 28, 2025 | 3.84 | 3.87 | 3.70 | 3.76 | 3.76 | -2.84% | 595,911 |
| Oct 27, 2025 | 3.94 | 4.13 | 3.81 | 3.87 | 3.87 | -3.49% | 657,050 |
| Oct 24, 2025 | 4.18 | 4.22 | 4.01 | 4.01 | 4.01 | -3.84% | 277,819 |
| Oct 23, 2025 | 4.10 | 4.17 | 4.05 | 4.17 | 4.17 | 5.30% | 475,062 |
| Oct 22, 2025 | 3.78 | 3.98 | 3.75 | 3.96 | 3.96 | - | 519,333 |
| Oct 21, 2025 | 4.14 | 4.15 | 3.84 | 3.96 | 3.96 | -10.20% | 562,737 |
| Oct 20, 2025 | 4.30 | 4.43 | 4.25 | 4.41 | 4.41 | 3.76% | 369,212 |
| Oct 17, 2025 | 4.25 | 4.37 | 4.16 | 4.25 | 4.25 | -8.21% | 926,710 |
| Oct 16, 2025 | 4.85 | 4.85 | 4.50 | 4.63 | 4.63 | -3.14% | 615,444 |
| Oct 15, 2025 | 4.44 | 4.78 | 4.44 | 4.78 | 4.78 | 8.64% | 1,039,008 |
| Oct 14, 2025 | 4.28 | 4.50 | 4.26 | 4.40 | 4.40 | 1.38% | 754,921 |
| Oct 10, 2025 | 4.19 | 4.47 | 4.19 | 4.34 | 4.34 | 0.23% | 543,712 |
| Oct 9, 2025 | 4.48 | 4.52 | 4.19 | 4.33 | 4.33 | -3.56% | 875,901 |
| Oct 8, 2025 | 4.58 | 4.60 | 4.34 | 4.49 | 4.49 | -0.22% | 584,726 |
| Oct 7, 2025 | 4.57 | 4.60 | 4.42 | 4.50 | 4.50 | -1.53% | 674,279 |
| Oct 6, 2025 | 4.48 | 4.68 | 4.48 | 4.57 | 4.57 | 3.39% | 737,256 |
| Oct 3, 2025 | 4.36 | 4.51 | 4.36 | 4.42 | 4.42 | 0.23% | 503,147 |
| Oct 2, 2025 | 4.45 | 4.51 | 4.14 | 4.41 | 4.41 | 0.23% | 640,736 |
| Oct 1, 2025 | 4.20 | 4.47 | 4.15 | 4.40 | 4.40 | 8.37% | 810,660 |
| Sep 30, 2025 | 4.06 | 4.20 | 4.02 | 4.06 | 4.06 | -1.22% | 800,514 |
| Sep 29, 2025 | 4.19 | 4.26 | 4.10 | 4.11 | 4.11 | 0.24% | 611,511 |
| Sep 26, 2025 | 3.76 | 4.16 | 3.76 | 4.10 | 4.10 | 9.33% | 872,369 |