5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
+26.95%
6 MONTH PERFORMANCE
+164.19%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
+342.41%
Integra Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.81 | 2.04 M | $662.51 M |
| 01/08/2026 | $3.85 | $3.93 (2.08%) | $3.94 | $3.73 | 1.62 M | $664.20 M |
| 01/07/2026 | $4.02 | $3.91 (-2.74%) | $4.02 | $3.82 | 1.73 M | $660.82 M |
| 01/06/2026 | $3.98 | $4.09 (2.76%) | $4.10 | $3.92 | 1.88 M | $691.24 M |
| 01/05/2026 | $3.97 | $3.92 (-1.26%) | $4.03 | $3.87 | 1.97 M | $662.51 M |
| 01/02/2026 | $4.07 | $3.84 (-5.65%) | $4.13 | $3.69 | 3.36 M | $648.99 M |
| 12/31/2025 | $4.03 | $4.01 (-0.5%) | $4.12 | $3.97 | 1.69 M | $677.72 M |
| 12/30/2025 | $4.12 | $4.08 (-0.97%) | $4.16 | $4.02 | 1.37 M | $689.55 M |
| 12/29/2025 | $4.28 | $4.06 (-5.14%) | $4.29 | $3.98 | 2.18 M | $686.17 M |
| 12/26/2025 | $4.43 | $4.49 (1.35%) | $4.52 | $4.34 | 1.09 M | $758.84 M |
| 12/24/2025 | $4.39 | $4.38 (-0.23%) | $4.40 | $4.24 | 1.16 M | $740.25 M |
| 12/23/2025 | $4.56 | $4.41 (-3.29%) | $4.58 | $4.27 | 1.78 M | $745.32 M |
| 12/22/2025 | $4.60 | $4.45 (-3.26%) | $4.69 | $4.43 | 1.82 M | $752.08 M |
| 12/19/2025 | $4.09 | $4.41 (7.82%) | $4.43 | $4.08 | 2.78 M | $745.32 M |
| 12/18/2025 | $4.10 | $4.06 (-0.98%) | $4.18 | $4.01 | 1.47 M | $686.17 M |
| 12/17/2025 | $4.07 | $4.10 (0.74%) | $4.24 | $4.02 | 1.21 M | $692.93 M |
| 12/16/2025 | $4.26 | $4.03 (-5.4%) | $4.34 | $4.02 | 1.88 M | $681.10 M |
| 12/15/2025 | $4.39 | $4.25 (-3.19%) | $4.40 | $4.16 | 1.85 M | $718.28 M |
| 12/12/2025 | $4.23 | $4.30 (1.65%) | $4.36 | $4.11 | 3.54 M | $726.73 M |
| 12/11/2025 | $3.86 | $4.15 (7.51%) | $4.22 | $3.86 | 1.67 M | $701.38 M |
| 12/10/2025 | $3.92 | $3.92 (0%) | $3.93 | $3.73 | 1.73 M | $662.51 M |
| 12/09/2025 | $3.73 | $3.94 (5.63%) | $3.99 | $3.72 | 2.20 M | $665.89 M |
| 12/08/2025 | $3.75 | $3.70 (-1.33%) | $3.90 | $3.65 | 2.05 M | $625.33 M |
| 12/05/2025 | $3.64 | $3.67 (0.82%) | $3.79 | $3.63 | 882.73 K | $620.26 M |
| 12/04/2025 | $3.60 | $3.62 (0.56%) | $3.65 | $3.53 | 737.54 K | $611.81 M |
| 12/03/2025 | $3.70 | $3.64 (-1.62%) | $3.76 | $3.61 | 1.06 M | $615.19 M |
| 12/02/2025 | $3.68 | $3.70 (0.54%) | $3.73 | $3.59 | 1.45 M | $625.33 M |
| 12/01/2025 | $3.60 | $3.76 (4.44%) | $3.80 | $3.58 | 3.53 M | $635.47 M |
| 11/28/2025 | $3.35 | $3.50 (4.48%) | $3.52 | $3.34 | 1.28 M | $591.52 M |
| 11/26/2025 | $3.17 | $3.29 (3.79%) | $3.34 | $3.17 | 1.37 M | $556.03 M |
| 11/25/2025 | $3.08 | $3.19 (3.57%) | $3.21 | $3.05 | 1.16 M | $539.13 M |
| 11/24/2025 | $2.93 | $3.07 (4.78%) | $3.09 | $2.84 | 1.77 M | $518.85 M |
| 11/21/2025 | $2.80 | $2.85 (1.79%) | $2.93 | $2.73 | 1.51 M | $481.67 M |
| 11/20/2025 | $3.00 | $2.80 (-6.67%) | $3.03 | $2.76 | 1.83 M | $473.22 M |
| 11/19/2025 | $3.01 | $2.98 (-1%) | $3.12 | $2.93 | 1.20 M | $503.64 M |
| 11/18/2025 | $2.99 | $2.98 (-0.33%) | $3.06 | $2.88 | 1.34 M | $503.64 M |
| 11/17/2025 | $2.95 | $2.99 (1.36%) | $3.08 | $2.86 | 1.87 M | $505.33 M |
| 11/14/2025 | $2.95 | $2.94 (-0.34%) | $3.00 | $2.84 | 2.54 M | $496.65 M |
| 11/13/2025 | $3.13 | $3.06 (-2.24%) | $3.25 | $2.97 | 3.71 M | $516.93 M |
| 11/12/2025 | $3.12 | $3.25 (4.17%) | $3.28 | $3.03 | 2.82 M | $549.02 M |
| 11/11/2025 | $3.25 | $3.05 (-6.15%) | $3.28 | $2.93 | 3.72 M | $515.24 M |
| 11/10/2025 | $2.84 | $3.11 (9.51%) | $3.19 | $2.81 | 9.13 M | $525.37 M |
| 11/07/2025 | $2.71 | $2.76 (1.85%) | $2.78 | $2.62 | 983.60 K | $466.25 M |
| 11/06/2025 | $2.79 | $2.66 (-4.66%) | $2.86 | $2.66 | 1.59 M | $449.35 M |
| 11/05/2025 | $2.75 | $2.74 (-0.36%) | $2.77 | $2.69 | 916.94 K | $462.87 M |
| 11/04/2025 | $2.73 | $2.68 (-1.83%) | $2.81 | $2.68 | 1.84 M | $452.73 M |
| 11/03/2025 | $2.86 | $2.83 (-1.05%) | $2.99 | $2.76 | 1.71 M | $478.07 M |
| 10/31/2025 | $2.86 | $2.83 (-1.05%) | $2.88 | $2.76 | 1.64 M | $478.07 M |
| 10/30/2025 | $2.70 | $2.86 (5.93%) | $2.87 | $2.70 | 1.07 M | $483.14 M |
| 10/29/2025 | $2.78 | $2.69 (-3.24%) | $2.80 | $2.64 | 1.31 M | $454.42 M |
| 10/28/2025 | $2.73 | $2.69 (-1.47%) | $2.77 | $2.66 | 1.89 M | $454.42 M |
| 10/27/2025 | $2.90 | $2.80 (-3.45%) | $2.97 | $2.71 | 3.27 M | $473.00 M |
| 10/24/2025 | $2.95 | $2.89 (-2.03%) | $3.02 | $2.87 | 2.24 M | $488.21 M |
| 10/23/2025 | $2.95 | $2.96 (0.34%) | $2.99 | $2.89 | 1.77 M | $500.03 M |
| 10/22/2025 | $2.67 | $2.84 (6.37%) | $2.85 | $2.62 | 1.86 M | $479.76 M |
| 10/21/2025 | $3.00 | $2.80 (-6.67%) | $3.04 | $2.75 | 2.85 M | $473.00 M |
| 10/20/2025 | $3.15 | $3.14 (-0.32%) | $3.16 | $3.02 | 1.50 M | $530.44 M |
| 10/17/2025 | $3.01 | $3.05 (1.33%) | $3.11 | $2.92 | 2.98 M | $515.24 M |
| 10/16/2025 | $3.47 | $3.26 (-6.05%) | $3.49 | $3.22 | 2.96 M | $550.71 M |
| 10/15/2025 | $3.17 | $3.40 (7.26%) | $3.41 | $3.17 | 3.12 M | $574.36 M |
| 10/14/2025 | $3.16 | $3.12 (-1.27%) | $3.22 | $3.01 | 2.10 M | $527.06 M |
| 10/13/2025 | $3.23 | $3.20 (-0.93%) | $3.34 | $3.19 | 1.94 M | $540.58 M |
| 10/10/2025 | $3.07 | $3.10 (0.98%) | $3.20 | $3.01 | 2.42 M | $523.68 M |
| 10/09/2025 | $3.26 | $3.08 (-5.52%) | $3.26 | $2.98 | 3.84 M | $520.30 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.
