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 |