NYSEAMERICAN : ITRG
Integra Resources Corp. — Price history
Materials · Other Precious Metals & Mining · Canada
Last price 2.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 431.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Integra Resources Corp. (ITRG) closed at 2.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.15 | 2.15 | 2.045 | 2.1 | 1,859,576 | -6.25% |
| 2026-10-29 | 2.22 | 2.26 | 2.19 | 2.24 | 661,020 | -2.18% |
| 2026-10-28 | 2.28 | 2.31 | 2.22 | 2.29 | 1,178,112 | -0.43% |
| 2026-10-27 | 2.21 | 2.3 | 2.205 | 2.3 | 1,387,902 | +4.07% |
| 2026-10-26 | 2.23 | 2.25 | 2.12 | 2.21 | 1,444,848 | +0.00% |
| 2026-10-23 | 2.25 | 2.26 | 2.17 | 2.21 | 1,587,647 | -2.21% |
| 2026-10-22 | 2.31 | 2.33 | 2.25 | 2.26 | 1,559,926 | -5.83% |
| 2026-10-21 | 2.39 | 2.405 | 2.34 | 2.4 | 1,043,513 | +1.27% |
| 2026-10-20 | 2.36 | 2.465 | 2.33 | 2.37 | 1,257,135 | +0.00% |
| 2026-10-19 | 2.41 | 2.47 | 2.37 | 2.37 | 795,415 | -2.47% |
| 2026-10-16 | 2.42 | 2.549 | 2.37 | 2.43 | 1,353,489 | +0.83% |
| 2026-10-15 | 2.34 | 2.43 | 2.25 | 2.41 | 1,862,948 | +4.33% |
| 2026-10-14 | 2.42 | 2.43 | 2.27 | 2.31 | 2,085,785 | -6.85% |
| 2026-10-13 | 2.57 | 2.57 | 2.45 | 2.48 | 2,083,845 | -3.13% |
| 2026-10-12 | 2.61 | 2.61 | 2.54 | 2.56 | 967,336 | -2.66% |
| 2026-10-09 | 2.6 | 2.63 | 2.56 | 2.63 | 736,937 | +3.54% |
| 2026-10-08 | 2.53 | 2.565 | 2.51 | 2.54 | 1,396,523 | +0.40% |
| 2026-10-07 | 2.57 | 2.6 | 2.515 | 2.53 | 1,369,636 | -4.89% |
| 2026-10-06 | 2.63 | 2.72 | 2.56 | 2.66 | 1,494,670 | +1.92% |
| 2026-10-05 | 2.66 | 2.66 | 2.565 | 2.61 | 1,231,559 | -1.14% |
| 2026-10-02 | 2.63 | 2.69 | 2.585 | 2.64 | 2,133,228 | +2.72% |
| 2026-10-01 | 2.57 | 2.655 | 2.545 | 2.57 | 1,634,272 | +0.00% |
| 2026-09-30 | 2.67 | 2.67 | 2.55 | 2.57 | 1,302,173 | -3.38% |
| 2026-09-29 | 2.62 | 2.66 | 2.595 | 2.66 | 1,489,939 | +2.70% |
| 2026-09-28 | 2.63 | 2.665 | 2.58 | 2.59 | 2,004,083 | -5.82% |
| 2026-09-25 | 2.72 | 2.77 | 2.684 | 2.75 | 1,215,095 | +1.48% |
| 2026-09-24 | 2.75 | 2.755 | 2.65 | 2.71 | 1,528,147 | -2.87% |
| 2026-09-23 | 2.85 | 2.85 | 2.72 | 2.79 | 1,234,440 | -3.12% |
| 2026-09-22 | 2.79 | 2.91 | 2.77 | 2.88 | 1,390,324 | +3.97% |
| 2026-09-21 | 2.81 | 2.81 | 2.72 | 2.77 | 1,070,238 | -0.72% |
| 2026-09-18 | 2.78 | 2.81 | 2.72 | 2.79 | 1,712,970 | +0.36% |
| 2026-09-17 | 2.78 | 2.82 | 2.75 | 2.78 | 1,043,567 | +4.12% |
| 2026-09-16 | 2.8 | 2.8 | 2.592 | 2.67 | 1,559,224 | -3.26% |
| 2026-09-15 | 2.72 | 2.76 | 2.63 | 2.76 | 1,983,601 | +1.85% |
| 2026-09-14 | 2.79 | 2.8 | 2.7 | 2.71 | 1,629,251 | -4.91% |
| 2026-09-11 | 2.8 | 2.925 | 2.78 | 2.85 | 7,047,747 | +3.26% |
| 2026-09-10 | 2.77 | 2.805 | 2.74 | 2.76 | 1,441,198 | -3.50% |
| 2026-09-09 | 2.86 | 2.91 | 2.815 | 2.86 | 1,857,718 | +1.78% |
| 2026-09-08 | 2.8 | 2.83 | 2.76 | 2.81 | 1,419,646 | +0.36% |
| 2026-09-04 | 2.82 | 2.829 | 2.765 | 2.8 | 1,116,103 | -3.11% |
| 2026-09-03 | 2.91 | 2.91 | 2.81 | 2.89 | 2,056,009 | +3.21% |
| 2026-09-02 | 2.72 | 2.82 | 2.7 | 2.8 | 2,231,197 | +5.26% |
| 2026-09-01 | 2.71 | 2.84 | 2.64 | 2.66 | 2,077,108 | -5.00% |
| 2026-08-31 | 2.82 | 2.82 | 2.76 | 2.8 | 1,190,777 | -0.71% |
| 2026-08-28 | 2.97 | 2.97 | 2.755 | 2.82 | 2,722,284 | -4.08% |
| 2026-08-27 | 2.92 | 2.98 | 2.895 | 2.94 | 2,330,751 | +1.03% |
| 2026-08-26 | 2.88 | 2.969 | 2.88 | 2.91 | 1,586,648 | -1.36% |
| 2026-08-25 | 2.8 | 2.96 | 2.8 | 2.95 | 2,466,291 | +3.15% |
| 2026-08-24 | 2.85 | 2.91 | 2.8 | 2.86 | 2,500,933 | +0.35% |
| 2026-08-21 | 2.9 | 2.92 | 2.81 | 2.85 | 2,650,701 | +0.35% |
| 2026-08-20 | 2.77 | 2.85 | 2.751 | 2.84 | 3,064,219 | +0.35% |
| 2026-08-19 | 2.72 | 2.885 | 2.71 | 2.83 | 2,861,881 | +9.27% |
| 2026-08-18 | 2.7 | 2.73 | 2.58 | 2.59 | 2,285,800 | -5.47% |
| 2026-08-17 | 2.79 | 2.835 | 2.72 | 2.74 | 1,717,024 | -1.44% |
| 2026-08-14 | 2.74 | 2.845 | 2.74 | 2.78 | 3,319,354 | +2.58% |
| 2026-08-13 | 2.67 | 2.73 | 2.63 | 2.71 | 2,215,214 | +0.37% |
| 2026-08-12 | 2.64 | 2.85 | 2.63 | 2.7 | 5,795,457 | +3.85% |
| 2026-08-11 | 2.61 | 2.68 | 2.58 | 2.6 | 2,972,677 | -1.52% |
| 2026-08-10 | 2.54 | 2.64 | 2.525 | 2.64 | 4,891,587 | +2.72% |
| 2026-08-07 | 2.54 | 2.58 | 2.471 | 2.57 | 3,423,858 | +6.64% |
| 2026-08-06 | 2.38 | 2.41 | 2.33 | 2.41 | 3,923,750 | +0.84% |
| 2026-08-05 | 2.35 | 2.419 | 2.31 | 2.39 | 3,827,390 | +8.14% |
| 2026-08-04 | 2.19 | 2.259 | 2.15 | 2.21 | 1,653,344 | +3.27% |
| 2026-08-03 | 2.11 | 2.15 | 2.08 | 2.14 | 914,525 | +2.39% |
| 2026-07-31 | 2.12 | 2.14 | 2.02 | 2.09 | 1,725,650 | -3.24% |
| 2026-07-30 | 2.08 | 2.16 | 2.05 | 2.16 | 1,828,289 | +5.88% |
| 2026-07-29 | 2.08 | 2.139 | 1.99 | 2.04 | 3,490,413 | -2.39% |
| 2026-07-28 | 2.1 | 2.11 | 2.04 | 2.09 | 1,782,102 | -2.34% |
| 2026-07-27 | 2.19 | 2.24 | 2.095 | 2.14 | 2,894,959 | -0.93% |
| 2026-07-24 | 2.16 | 2.24 | 2.1 | 2.16 | 2,641,459 | +1.41% |
| 2026-07-23 | 2.1 | 2.14 | 2.06 | 2.13 | 3,778,769 | -0.47% |
| 2026-07-22 | 2.22 | 2.3 | 2.125 | 2.14 | 5,191,460 | -0.93% |
| 2026-07-21 | 2.12 | 2.18 | 2.075 | 2.16 | 5,661,643 | +4.85% |
| 2026-07-20 | 2.07 | 2.085 | 2.035 | 2.06 | 2,194,246 | +0.00% |
| 2026-07-17 | 2.05 | 2.115 | 2.01 | 2.06 | 3,150,739 | -1.44% |
| 2026-07-16 | 2.13 | 2.145 | 2.05 | 2.09 | 2,310,499 | -3.69% |
| 2026-07-15 | 2.19 | 2.22 | 2.13 | 2.17 | 2,183,949 | -1.81% |
| 2026-07-14 | 2.21 | 2.23 | 2.18 | 2.21 | 1,430,972 | +3.27% |
| 2026-07-13 | 2.15 | 2.19 | 2.093 | 2.14 | 2,092,140 | -3.17% |
| 2026-07-10 | 2.26 | 2.26 | 2.19 | 2.21 | 1,948,853 | -2.21% |
| 2026-07-09 | 2.25 | 2.28 | 2.2 | 2.26 | 1,913,185 | +2.73% |
| 2026-07-08 | 2.19 | 2.225 | 2.14 | 2.2 | 2,310,254 | -2.22% |
| 2026-07-07 | 2.32 | 2.335 | 2.2 | 2.25 | 2,933,707 | -4.26% |
| 2026-07-06 | 2.44 | 2.48 | 2.32 | 2.35 | 2,605,728 | -2.89% |
| 2026-07-02 | 2.27 | 2.51 | 2.27 | 2.42 | 5,481,414 | +8.04% |
| 2026-07-01 | 2.25 | 2.39 | 2.24 | 2.24 | 4,106,101 | -1.32% |
| 2026-06-30 | 2.24 | 2.28 | 2.185 | 2.27 | 2,609,527 | +2.25% |
| 2026-06-29 | 2.36 | 2.39 | 2.17 | 2.22 | 3,336,379 | -4.72% |
| 2026-06-26 | 2.38 | 2.44 | 2.325 | 2.33 | 2,337,701 | -0.43% |
| 2026-06-25 | 2.45 | 2.525 | 2.335 | 2.34 | 4,497,958 | -2.09% |
| 2026-06-24 | 2.41 | 2.49 | 2.35 | 2.39 | 3,713,144 | -4.78% |
| 2026-06-23 | 2.51 | 2.585 | 2.48 | 2.51 | 4,078,977 | -4.20% |
| 2026-06-22 | 2.55 | 2.64 | 2.52 | 2.62 | 4,460,955 | +0.00% |
| 2026-06-18 | 2.73 | 2.79 | 2.59 | 2.62 | 5,104,159 | -3.68% |
| 2026-06-17 | 2.82 | 2.93 | 2.714 | 2.72 | 5,070,097 | -3.20% |
| 2026-06-16 | 2.74 | 2.875 | 2.715 | 2.81 | 3,513,125 | +3.31% |
| 2026-06-15 | 2.78 | 2.88 | 2.7 | 2.72 | 6,737,554 | +7.94% |
| 2026-06-12 | 2.46 | 2.525 | 2.395 | 2.52 | 2,378,621 | +2.86% |
| 2026-06-11 | 2.28 | 2.46 | 2.27 | 2.45 | 2,791,361 | +7.93% |
| 2026-06-10 | 2.26 | 2.325 | 2.26 | 2.27 | 3,940,940 | -2.99% |
| 2026-06-09 | 2.4 | 2.44 | 2.255 | 2.34 | 3,507,015 | -2.90% |
| 2026-06-08 | 2.4 | 2.46 | 2.37 | 2.41 | 2,962,219 | +0.00% |
| 2026-06-05 | 2.52 | 2.558 | 2.38 | 2.41 | 6,065,559 | -7.31% |
| 2026-06-04 | 2.51 | 2.615 | 2.51 | 2.6 | 3,893,127 | +3.59% |
| 2026-06-03 | 2.53 | 2.595 | 2.48 | 2.51 | 2,567,946 | -3.09% |
| 2026-06-02 | 2.65 | 2.65 | 2.53 | 2.59 | 2,180,078 | -1.15% |
| 2026-06-01 | 2.69 | 2.7 | 2.56 | 2.62 | 2,324,169 | -4.38% |
| 2026-05-29 | 2.72 | 2.795 | 2.63 | 2.74 | 1,936,621 | +1.86% |
| 2026-05-28 | 2.5 | 2.745 | 2.46 | 2.69 | 3,123,100 | +7.60% |
| 2026-05-27 | 2.45 | 2.56 | 2.375 | 2.5 | 4,979,477 | +0.81% |
| 2026-05-26 | 2.44 | 2.53 | 2.44 | 2.48 | 2,603,896 | +2.90% |
| 2026-05-22 | 2.48 | 2.49 | 2.4 | 2.41 | 1,558,803 | -2.82% |
| 2026-05-21 | 2.48 | 2.55 | 2.425 | 2.48 | 1,733,060 | -0.40% |
| 2026-05-20 | 2.44 | 2.53 | 2.4 | 2.49 | 1,970,466 | +2.89% |
| 2026-05-19 | 2.52 | 2.52 | 2.41 | 2.42 | 3,844,507 | -3.97% |
| 2026-05-18 | 2.6 | 2.6 | 2.505 | 2.52 | 2,247,859 | -1.18% |
| 2026-05-15 | 2.69 | 2.69 | 2.53 | 2.55 | 2,857,791 | -8.27% |
| 2026-05-14 | 2.85 | 2.86 | 2.74 | 2.78 | 1,285,188 | -1.77% |
| 2026-05-13 | 2.88 | 2.92 | 2.785 | 2.83 | 1,752,439 | -1.74% |
| 2026-05-12 | 2.82 | 2.93 | 2.775 | 2.88 | 2,192,704 | -1.71% |