Integra Resources Corp. Common Shares (ITRG)
3.6200
+0.00 (0.00%)
NYSE · Last Trade: Mar 12th, 5:38 AM EDT
Historical Prices For Integra Resources Corp. Common Shares (ITRG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2026 | 3.61 | 3.69 | 3.47 | 3.62 | 985,424 | 3.62 |
| 3/10/2026 | 3.65 | 3.74 | 3.57 | 3.66 | 1,585,131 | 3.66 |
| 3/09/2026 | 3.53 | 3.60 | 3.39 | 3.59 | 2,649,056 | 3.59 |
| 3/06/2026 | 3.61 | 3.77 | 3.56 | 3.68 | 1,864,022 | 3.68 |
| 3/05/2026 | 3.90 | 3.93 | 3.66 | 3.74 | 1,700,906 | 3.74 |
| 3/04/2026 | 4.07 | 4.11 | 3.88 | 3.96 | 917,288 | 3.96 |
| 3/03/2026 | 4.02 | 4.03 | 3.78 | 3.98 | 1,737,271 | 3.98 |
| 3/02/2026 | 4.41 | 4.42 | 4.14 | 4.34 | 1,804,053 | 4.34 |
| 2/27/2026 | 4.38 | 4.40 | 4.18 | 4.34 | 1,918,441 | 4.34 |
| 2/26/2026 | 4.07 | 4.35 | 3.97 | 4.34 | 2,232,435 | 4.34 |
| 2/25/2026 | 4.15 | 4.18 | 4.03 | 4.06 | 3,095,952 | 4.06 |
| 2/24/2026 | 3.92 | 4.14 | 3.83 | 4.08 | 1,836,964 | 4.08 |
| 2/23/2026 | 3.90 | 4.09 | 3.89 | 4.05 | 2,599,095 | 4.05 |
| 2/20/2026 | 3.76 | 3.92 | 3.63 | 3.90 | 2,007,604 | 3.90 |
| 2/19/2026 | 3.53 | 3.76 | 3.50 | 3.75 | 2,425,237 | 3.75 |
| 2/18/2026 | 3.41 | 3.65 | 3.40 | 3.58 | 3,095,176 | 3.58 |
| 2/17/2026 | 3.45 | 3.47 | 3.21 | 3.44 | 2,997,367 | 3.44 |
| 2/13/2026 | 3.44 | 3.60 | 3.42 | 3.57 | 2,236,036 | 3.57 |
| 2/12/2026 | 3.65 | 3.68 | 3.34 | 3.34 | 2,920,117 | 3.34 |
| 2/11/2026 | 3.74 | 3.82 | 3.58 | 3.68 | 2,808,080 | 3.68 |
| 2/10/2026 | 3.65 | 3.73 | 3.58 | 3.70 | 3,165,861 | 3.70 |
| 2/09/2026 | 3.50 | 3.69 | 3.42 | 3.66 | 2,918,377 | 3.66 |
| 2/06/2026 | 3.41 | 3.48 | 3.37 | 3.47 | 3,717,632 | 3.47 |
| 2/05/2026 | 3.40 | 3.49 | 3.32 | 3.36 | 7,116,307 | 3.36 |
| 2/04/2026 | 3.90 | 3.90 | 3.54 | 3.69 | 3,004,409 | 3.69 |
| 2/03/2026 | 3.87 | 3.90 | 3.65 | 3.81 | 3,284,034 | 3.81 |
| 2/02/2026 | 3.60 | 3.74 | 3.50 | 3.60 | 3,140,506 | 3.60 |
| 1/30/2026 | 3.83 | 3.94 | 3.62 | 3.70 | 3,919,100 | 3.70 |
| 1/29/2026 | 4.59 | 4.59 | 4.07 | 4.14 | 3,305,399 | 4.14 |
| 1/28/2026 | 4.57 | 4.69 | 4.34 | 4.51 | 3,397,920 | 4.51 |
| 1/27/2026 | 4.60 | 4.66 | 4.21 | 4.44 | 3,782,751 | 4.44 |
| 1/26/2026 | 4.86 | 4.87 | 4.60 | 4.62 | 4,559,504 | 4.62 |
| 1/23/2026 | 4.50 | 4.68 | 4.43 | 4.61 | 2,806,897 | 4.61 |
| 1/22/2026 | 4.21 | 4.53 | 4.19 | 4.46 | 2,385,194 | 4.46 |
| 1/21/2026 | 4.42 | 4.44 | 4.12 | 4.17 | 1,905,990 | 4.17 |
| 1/20/2026 | 4.35 | 4.41 | 4.21 | 4.30 | 2,237,327 | 4.30 |
| 1/16/2026 | 4.07 | 4.15 | 3.88 | 4.15 | 2,076,547 | 4.15 |
| 1/15/2026 | 4.06 | 4.13 | 3.99 | 4.10 | 3,233,553 | 4.10 |
| 1/14/2026 | 4.41 | 4.44 | 4.17 | 4.24 | 2,006,328 | 4.24 |
| 1/13/2026 | 4.30 | 4.57 | 4.27 | 4.33 | 2,705,513 | 4.33 |
| 1/12/2026 | 4.03 | 4.26 | 4.00 | 4.21 | 3,304,871 | 4.21 |
| 1/09/2026 | 3.96 | 4.00 | 3.81 | 3.92 | 2,059,970 | 3.92 |
| 1/08/2026 | 3.85 | 3.94 | 3.73 | 3.93 | 1,600,223 | 3.93 |
| 1/07/2026 | 4.02 | 4.02 | 3.82 | 3.91 | 1,727,042 | 3.91 |
| 1/06/2026 | 3.98 | 4.10 | 3.92 | 4.09 | 1,884,531 | 4.09 |
| 1/05/2026 | 3.97 | 4.03 | 3.87 | 3.92 | 1,959,724 | 3.92 |
| 1/02/2026 | 4.07 | 4.13 | 3.69 | 3.84 | 3,364,845 | 3.84 |
| 12/31/2025 | 4.03 | 4.12 | 3.97 | 4.01 | 1,687,515 | 4.01 |
| 12/30/2025 | 4.12 | 4.16 | 4.02 | 4.08 | 1,373,977 | 4.08 |
| 12/29/2025 | 4.28 | 4.29 | 3.98 | 4.06 | 2,183,908 | 4.06 |
| 12/26/2025 | 4.43 | 4.52 | 4.34 | 4.49 | 1,094,661 | 4.49 |
| 12/24/2025 | 4.39 | 4.40 | 4.24 | 4.38 | 1,155,434 | 4.38 |
| 12/23/2025 | 4.56 | 4.58 | 4.27 | 4.41 | 1,774,395 | 4.41 |
| 12/22/2025 | 4.60 | 4.69 | 4.43 | 4.45 | 1,818,621 | 4.45 |
| 12/19/2025 | 4.09 | 4.43 | 4.08 | 4.41 | 2,783,840 | 4.41 |
| 12/18/2025 | 4.10 | 4.17 | 4.00 | 4.06 | 1,470,099 | 4.06 |
| 12/17/2025 | 4.07 | 4.24 | 4.02 | 4.10 | 1,212,740 | 4.10 |
| 12/16/2025 | 4.26 | 4.34 | 4.02 | 4.03 | 1,882,311 | 4.03 |
| 12/15/2025 | 4.39 | 4.40 | 4.16 | 4.25 | 1,846,601 | 4.25 |
| 12/12/2025 | 4.23 | 4.36 | 4.11 | 4.30 | 3,536,292 | 4.30 |