Integra Resources Corp. (ITRG)
NYSEAMERICAN: ITRG · Real-Time Price · USD
1.440
-0.090 (-5.88%)
Jun 27, 2025, 4:00 PM - Market closed
Integra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -5.88% | 1,867,448 |
| Jun 26, 2025 | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -4.38% | 1,930,744 |
| Jun 25, 2025 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 771,371 |
| Jun 24, 2025 | 1.70 | 1.71 | 1.56 | 1.62 | 1.62 | -4.14% | 1,631,140 |
| Jun 23, 2025 | 1.64 | 1.74 | 1.62 | 1.69 | 1.69 | 5.62% | 2,576,832 |
| Jun 20, 2025 | 1.57 | 1.67 | 1.55 | 1.60 | 1.60 | 0.63% | 1,470,569 |
| Jun 18, 2025 | 1.59 | 1.62 | 1.52 | 1.59 | 1.59 | 0.63% | 684,835 |
| Jun 17, 2025 | 1.64 | 1.65 | 1.56 | 1.58 | 1.58 | -3.66% | 1,194,469 |
| Jun 16, 2025 | 1.65 | 1.68 | 1.60 | 1.64 | 1.64 | -1.20% | 671,675 |
| Jun 13, 2025 | 1.70 | 1.71 | 1.60 | 1.66 | 1.66 | -1.19% | 657,974 |
| Jun 12, 2025 | 1.65 | 1.73 | 1.65 | 1.68 | 1.68 | 3.07% | 1,202,408 |
| Jun 11, 2025 | 1.63 | 1.67 | 1.61 | 1.63 | 1.63 | -1.21% | 1,121,946 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -1.79% | 652,173 |
| Jun 9, 2025 | 1.76 | 1.77 | 1.66 | 1.68 | 1.68 | -4.00% | 1,611,580 |
| Jun 6, 2025 | 1.89 | 1.89 | 1.73 | 1.75 | 1.75 | -6.91% | 1,570,808 |
| Jun 5, 2025 | 1.79 | 1.90 | 1.79 | 1.88 | 1.88 | 7.43% | 2,080,088 |
| Jun 4, 2025 | 1.73 | 1.77 | 1.66 | 1.75 | 1.75 | 2.34% | 1,078,135 |
| Jun 3, 2025 | 1.68 | 1.72 | 1.65 | 1.71 | 1.71 | 2.40% | 990,745 |
| Jun 2, 2025 | 1.65 | 1.78 | 1.65 | 1.67 | 1.67 | 3.09% | 2,323,722 |
| May 30, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 426,825 |
| May 29, 2025 | 1.66 | 1.66 | 1.55 | 1.63 | 1.63 | -0.61% | 423,348 |
| May 28, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 615,970 |
| May 27, 2025 | 1.65 | 1.70 | 1.58 | 1.67 | 1.67 | -0.60% | 1,407,032 |
| May 23, 2025 | 1.57 | 1.69 | 1.56 | 1.68 | 1.68 | 10.53% | 1,397,143 |
| May 22, 2025 | 1.56 | 1.57 | 1.49 | 1.52 | 1.52 | -2.56% | 576,773 |
| May 21, 2025 | 1.60 | 1.62 | 1.53 | 1.56 | 1.56 | -1.27% | 1,047,724 |
| May 20, 2025 | 1.67 | 1.67 | 1.55 | 1.58 | 1.58 | -5.95% | 1,212,847 |
| May 19, 2025 | 1.48 | 1.68 | 1.48 | 1.68 | 1.68 | 12.75% | 1,210,785 |
| May 16, 2025 | 1.47 | 1.49 | 1.43 | 1.49 | 1.49 | 0.68% | 816,797 |
| May 15, 2025 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 1,182,846 |
| May 14, 2025 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -4.97% | 1,096,335 |
| May 13, 2025 | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | 0.63% | 522,922 |
| May 12, 2025 | 1.64 | 1.64 | 1.54 | 1.60 | 1.60 | -6.98% | 1,408,809 |
| May 9, 2025 | 1.73 | 1.76 | 1.67 | 1.72 | 1.72 | -0.58% | 1,425,613 |
| May 8, 2025 | 1.83 | 1.83 | 1.71 | 1.73 | 1.73 | -4.42% | 1,040,267 |
| May 7, 2025 | 1.88 | 1.89 | 1.78 | 1.81 | 1.81 | -4.74% | 1,497,605 |
| May 6, 2025 | 1.75 | 1.95 | 1.72 | 1.90 | 1.90 | 11.11% | 3,494,928 |
| May 5, 2025 | 1.75 | 1.76 | 1.66 | 1.71 | 1.71 | 2.40% | 1,412,119 |
| May 2, 2025 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | 0.60% | 1,122,725 |
| May 1, 2025 | 1.70 | 1.71 | 1.61 | 1.66 | 1.66 | -1.78% | 1,308,709 |
| Apr 30, 2025 | 1.70 | 1.80 | 1.66 | 1.69 | 1.69 | -1.17% | 2,481,390 |
| Apr 29, 2025 | 1.75 | 1.79 | 1.69 | 1.71 | 1.71 | -3.39% | 1,205,533 |
| Apr 28, 2025 | 1.68 | 1.78 | 1.67 | 1.77 | 1.77 | 2.31% | 620,896 |
| Apr 25, 2025 | 1.74 | 1.74 | 1.68 | 1.73 | 1.73 | -2.26% | 591,695 |
| Apr 24, 2025 | 1.73 | 1.77 | 1.65 | 1.77 | 1.77 | 5.99% | 1,010,216 |
| Apr 23, 2025 | 1.70 | 1.75 | 1.61 | 1.67 | 1.67 | -6.70% | 1,493,185 |
| Apr 22, 2025 | 1.88 | 1.88 | 1.76 | 1.79 | 1.79 | -4.28% | 1,734,520 |
| Apr 21, 2025 | 1.74 | 1.87 | 1.71 | 1.87 | 1.87 | 10.65% | 2,373,720 |
| Apr 17, 2025 | 1.79 | 1.80 | 1.64 | 1.69 | 1.69 | -6.11% | 1,686,101 |
| Apr 16, 2025 | 1.76 | 1.88 | 1.71 | 1.80 | 1.80 | 5.26% | 1,155,058 |