Integra Resources Corp. (ITRG) Charts

$1.45

$0.06 (-3.67%)
Last update: 07/15/25, 12:25:41 PM EST
Day's range
$1.44
Day's range
$1.5

5 DAY PERFORMANCE

-2.03%

1 MONTH PERFORMANCE

-12.65%

3 MONTH PERFORMANCE

-15.20%

6 MONTH PERFORMANCE

+76.83%

YEAR-TO-DATE PERFORMANCE

+66.69%

1 YEAR PERFORMANCE

+43.56%

Integra Resources Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/15/2025 $1.50 $1.44 (-4.33%) $1.50 $1.44 486.64 K $243.79 M
07/14/2025 $1.48 $1.50 (1.35%) $1.52 $1.46 786.16 K $253.07 M
07/11/2025 $1.49 $1.47 (-1.34%) $1.52 $1.46 886.82 K $248.01 M
07/10/2025 $1.50 $1.48 (-1.33%) $1.50 $1.44 551.25 K $249.69 M
07/09/2025 $1.52 $1.48 (-2.63%) $1.52 $1.45 776.00 K $249.69 M
07/08/2025 $1.55 $1.49 (-3.87%) $1.55 $1.44 787.15 K $251.38 M
07/07/2025 $1.46 $1.55 (6.16%) $1.55 $1.46 642.21 K $261.50 M
07/03/2025 $1.45 $1.49 (2.76%) $1.50 $1.45 404.32 K $251.38 M
07/02/2025 $1.53 $1.45 (-5.23%) $1.53 $1.44 1.46 M $244.63 M
07/01/2025 $1.54 $1.54 (0%) $1.55 $1.50 1.18 M $259.81 M
06/30/2025 $1.47 $1.50 (2.04%) $1.51 $1.43 1.02 M $253.07 M
06/27/2025 $1.50 $1.44 (-4%) $1.50 $1.41 1.87 M $242.94 M
06/26/2025 $1.63 $1.53 (-6.13%) $1.63 $1.51 1.93 M $258.13 M
06/25/2025 $1.63 $1.60 (-1.84%) $1.63 $1.57 771.40 K $269.94 M
06/24/2025 $1.70 $1.62 (-4.71%) $1.71 $1.56 1.63 M $273.31 M
06/23/2025 $1.64 $1.69 (3.05%) $1.74 $1.62 2.58 M $285.12 M
06/20/2025 $1.57 $1.60 (1.91%) $1.67 $1.55 1.47 M $269.94 M
06/18/2025 $1.59 $1.59 (0%) $1.62 $1.52 684.84 K $268.25 M
06/17/2025 $1.64 $1.58 (-3.66%) $1.65 $1.56 1.19 M $266.56 M
06/16/2025 $1.65 $1.64 (-0.61%) $1.68 $1.60 671.68 K $276.69 M
06/13/2025 $1.70 $1.66 (-2.35%) $1.71 $1.60 658.00 K $280.06 M
06/12/2025 $1.65 $1.68 (1.82%) $1.73 $1.65 1.20 M $283.43 M
06/11/2025 $1.63 $1.63 (0%) $1.67 $1.61 1.12 M $275.00 M
06/10/2025 $1.70 $1.65 (-2.94%) $1.70 $1.63 652.20 K $278.37 M
06/09/2025 $1.76 $1.68 (-4.55%) $1.77 $1.66 1.61 M $283.43 M
06/06/2025 $1.89 $1.75 (-7.41%) $1.89 $1.73 1.57 M $295.24 M
06/05/2025 $1.79 $1.88 (5.03%) $1.90 $1.79 2.08 M $317.18 M
06/04/2025 $1.73 $1.75 (1.16%) $1.77 $1.66 1.08 M $295.24 M
06/03/2025 $1.68 $1.71 (1.79%) $1.72 $1.65 990.75 K $288.50 M
06/02/2025 $1.65 $1.67 (1.21%) $1.78 $1.65 2.32 M $281.75 M
05/30/2025 $1.61 $1.62 (0.62%) $1.64 $1.60 426.83 K $273.31 M
05/29/2025 $1.66 $1.63 (-1.81%) $1.66 $1.55 423.35 K $275.00 M
05/28/2025 $1.68 $1.64 (-2.38%) $1.68 $1.63 616.00 K $276.69 M
05/27/2025 $1.65 $1.67 (1.21%) $1.70 $1.58 1.41 M $281.75 M
05/23/2025 $1.57 $1.68 (7.01%) $1.69 $1.56 1.40 M $283.43 M
05/22/2025 $1.56 $1.52 (-2.56%) $1.57 $1.49 576.80 K $256.44 M
05/21/2025 $1.60 $1.56 (-2.5%) $1.62 $1.53 1.05 M $263.19 M
05/20/2025 $1.67 $1.58 (-5.39%) $1.67 $1.55 1.21 M $266.56 M
05/19/2025 $1.48 $1.68 (13.51%) $1.68 $1.48 1.21 M $283.43 M
05/16/2025 $1.47 $1.49 (1.36%) $1.49 $1.43 816.80 K $251.38 M
05/15/2025 $1.52 $1.48 (-2.63%) $1.54 $1.48 1.18 M $249.69 M
05/14/2025 $1.59 $1.53 (-3.77%) $1.59 $1.52 1.10 M $258.13 M
05/13/2025 $1.64 $1.61 (-1.83%) $1.65 $1.58 522.92 K $271.62 M
05/12/2025 $1.64 $1.60 (-2.44%) $1.64 $1.54 1.41 M $269.94 M
05/09/2025 $1.73 $1.72 (-0.58%) $1.76 $1.67 1.43 M $290.18 M
05/08/2025 $1.83 $1.73 (-5.46%) $1.83 $1.71 1.04 M $291.87 M
05/07/2025 $1.88 $1.81 (-3.72%) $1.89 $1.78 1.50 M $305.37 M
05/06/2025 $1.75 $1.90 (8.57%) $1.95 $1.72 3.49 M $320.55 M
05/05/2025 $1.75 $1.71 (-2.29%) $1.76 $1.66 1.41 M $288.50 M
05/02/2025 $1.69 $1.67 (-1.18%) $1.71 $1.64 1.12 M $281.75 M
05/01/2025 $1.70 $1.66 (-2.35%) $1.71 $1.61 1.31 M $280.06 M
04/30/2025 $1.70 $1.69 (-0.59%) $1.80 $1.66 2.48 M $285.12 M
04/29/2025 $1.75 $1.71 (-2.29%) $1.79 $1.69 1.21 M $288.50 M
04/28/2025 $1.68 $1.77 (5.36%) $1.78 $1.67 620.90 K $298.62 M
04/25/2025 $1.74 $1.73 (-0.57%) $1.74 $1.68 591.70 K $291.87 M
04/24/2025 $1.73 $1.77 (2.31%) $1.77 $1.65 1.01 M $298.62 M
04/23/2025 $1.70 $1.67 (-1.76%) $1.75 $1.61 1.49 M $281.75 M
04/22/2025 $1.88 $1.79 (-4.79%) $1.88 $1.76 1.73 M $301.99 M
04/21/2025 $1.74 $1.87 (7.47%) $1.87 $1.71 2.37 M $315.49 M
04/17/2025 $1.79 $1.69 (-5.59%) $1.80 $1.64 1.69 M $285.12 M
04/16/2025 $1.76 $1.80 (2.27%) $1.88 $1.71 1.16 M $303.68 M
04/15/2025 $1.72 $1.71 (-0.58%) $1.73 $1.61 1.22 M $288.50 M