5 DAY PERFORMANCE
+6.42%
1 MONTH PERFORMANCE
-6.80%
3 MONTH PERFORMANCE
+30.17%
6 MONTH PERFORMANCE
+62.37%
YEAR-TO-DATE PERFORMANCE
+81.06%
1 YEAR PERFORMANCE
+72.13%
Integra Resources Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.55 | 1.20 M | $214.07 M |
| 05/19/2025 | $1.48 | $1.68 (13.51%) | $1.68 | $1.48 | 1.21 M | $227.62 M |
| 05/16/2025 | $1.47 | $1.49 (1.36%) | $1.49 | $1.43 | 816.80 K | $201.88 M |
| 05/15/2025 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.48 | 1.18 M | $200.53 M |
| 05/14/2025 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.52 | 1.10 M | $207.30 M |
| 05/13/2025 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.58 | 522.92 K | $218.14 M |
| 05/12/2025 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.54 | 1.41 M | $216.78 M |
| 05/09/2025 | $1.73 | $1.72 (-0.58%) | $1.76 | $1.67 | 1.43 M | $233.04 M |
| 05/08/2025 | $1.83 | $1.73 (-5.46%) | $1.83 | $1.71 | 1.04 M | $234.40 M |
| 05/07/2025 | $1.88 | $1.81 (-3.72%) | $1.89 | $1.78 | 1.50 M | $245.24 M |
| 05/06/2025 | $1.75 | $1.90 (8.57%) | $1.95 | $1.72 | 3.49 M | $257.43 M |
| 05/05/2025 | $1.75 | $1.71 (-2.29%) | $1.76 | $1.66 | 1.41 M | $231.69 M |
| 05/02/2025 | $1.69 | $1.67 (-1.18%) | $1.71 | $1.64 | 1.12 M | $226.27 M |
| 05/01/2025 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.61 | 1.31 M | $224.91 M |
| 04/30/2025 | $1.70 | $1.69 (-0.59%) | $1.80 | $1.66 | 2.48 M | $228.98 M |
| 04/29/2025 | $1.75 | $1.71 (-2.29%) | $1.79 | $1.69 | 1.21 M | $231.69 M |
| 04/28/2025 | $1.68 | $1.77 (5.36%) | $1.78 | $1.67 | 620.90 K | $239.82 M |
| 04/25/2025 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.68 | 591.70 K | $234.40 M |
| 04/24/2025 | $1.73 | $1.77 (2.31%) | $1.77 | $1.65 | 1.01 M | $239.82 M |
| 04/23/2025 | $1.70 | $1.67 (-1.76%) | $1.75 | $1.61 | 1.49 M | $226.27 M |
| 04/22/2025 | $1.88 | $1.79 (-4.79%) | $1.88 | $1.76 | 1.73 M | $242.53 M |
| 04/21/2025 | $1.74 | $1.87 (7.47%) | $1.87 | $1.71 | 2.37 M | $253.37 M |
| 04/17/2025 | $1.79 | $1.69 (-5.59%) | $1.80 | $1.64 | 1.69 M | $228.98 M |
| 04/16/2025 | $1.76 | $1.80 (2.27%) | $1.88 | $1.71 | 1.16 M | $243.88 M |
| 04/15/2025 | $1.72 | $1.71 (-0.58%) | $1.73 | $1.61 | 1.22 M | $231.69 M |
| 04/14/2025 | $1.58 | $1.69 (6.96%) | $1.69 | $1.53 | 1.75 M | $228.98 M |
| 04/11/2025 | $1.42 | $1.55 (9.15%) | $1.60 | $1.37 | 2.59 M | $210.01 M |
| 04/10/2025 | $1.29 | $1.35 (4.65%) | $1.35 | $1.26 | 1.04 M | $182.91 M |
| 04/09/2025 | $1.18 | $1.26 (6.78%) | $1.27 | $1.16 | 1.09 M | $170.72 M |
| 04/08/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.11 | 620.83 K | $154.46 M |
| 04/07/2025 | $1.12 | $1.12 (0%) | $1.19 | $1.09 | 746.20 K | $151.75 M |
| 04/04/2025 | $1.14 | $1.16 (1.75%) | $1.16 | $1.05 | 1.59 M | $157.17 M |
| 04/03/2025 | $1.14 | $1.16 (1.75%) | $1.21 | $1.13 | 710.67 K | $157.17 M |
| 04/02/2025 | $1.22 | $1.22 (0%) | $1.25 | $1.19 | 249.31 K | $165.30 M |
| 04/01/2025 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.19 | 197.15 K | $165.30 M |
| 03/31/2025 | $1.24 | $1.24 (0%) | $1.25 | $1.17 | 730.30 K | $168.01 M |
| 03/28/2025 | $1.38 | $1.24 (-10.14%) | $1.38 | $1.24 | 793.56 K | $168.01 M |
| 03/27/2025 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.30 | 1.03 M | $178.85 M |
| 03/26/2025 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.29 | 619.30 K | $181.56 M |
| 03/25/2025 | $1.25 | $1.35 (8%) | $1.35 | $1.24 | 624.23 K | $182.91 M |
| 03/24/2025 | $1.24 | $1.26 (1.61%) | $1.27 | $1.22 | 523.79 K | $170.72 M |
| 03/21/2025 | $1.21 | $1.23 (1.65%) | $1.24 | $1.18 | 418.91 K | $166.65 M |
| 03/20/2025 | $1.19 | $1.24 (4.2%) | $1.24 | $1.19 | 171.43 K | $168.01 M |
| 03/19/2025 | $1.23 | $1.22 (-0.81%) | $1.29 | $1.17 | 531.42 K | $165.30 M |
| 03/18/2025 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.23 | 742.17 K | $169.36 M |
| 03/17/2025 | $1.25 | $1.30 (4%) | $1.33 | $1.22 | 488.93 K | $176.14 M |
| 03/14/2025 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.22 | 534.01 K | $166.65 M |
| 03/13/2025 | $1.18 | $1.27 (7.63%) | $1.27 | $1.17 | 779.65 K | $172.07 M |
| 03/12/2025 | $1.10 | $1.17 (6.36%) | $1.18 | $1.08 | 377.70 K | $158.52 M |
| 03/11/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.05 | 279.40 K | $147.68 M |
| 03/10/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.03 | 258.40 K | $144.97 M |
| 03/07/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.06 | 215.67 K | $149.04 M |
| 03/06/2025 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.05 | 412.44 K | $147.68 M |
| 03/05/2025 | $1.06 | $1.10 (3.77%) | $1.11 | $1.05 | 572.42 K | $149.04 M |
| 03/04/2025 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.02 | 360.00 K | $143.62 M |
| 03/03/2025 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.04 | 295.40 K | $143.62 M |
| 02/28/2025 | $1.05 | $1.09 (3.81%) | $1.09 | $1.05 | 251.93 K | $147.68 M |
| 02/27/2025 | $1.12 | $1.07 (-4.46%) | $1.16 | $1.05 | 180.55 K | $144.97 M |
| 02/26/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.09 | 146.98 K | $153.10 M |
| 02/25/2025 | $1.09 | $1.10 (0.92%) | $1.11 | $1.05 | 568.73 K | $149.04 M |
| 02/24/2025 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.08 | 429.56 K | $151.75 M |
| 02/21/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.12 | 477.60 K | $155.81 M |
| 02/20/2025 | $1.19 | $1.21 (1.68%) | $1.22 | $1.19 | 253.75 K | $163.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
