5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-12.84%
3 MONTH PERFORMANCE
+3.70%
6 MONTH PERFORMANCE
-17.04%
YEAR-TO-DATE PERFORMANCE
-44.14%
1 YEAR PERFORMANCE
-21.68%
Integra Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.22 | $2.24 (0.9%) | $2.26 | $2.19 | 661.02 K | $453.56 M |
| 10/28/2026 | $2.28 | $2.29 (0.44%) | $2.31 | $2.22 | 1.18 M | $463.69 M |
| 10/27/2026 | $2.21 | $2.30 (4.07%) | $2.30 | $2.21 | 1.39 M | $465.71 M |
| 10/26/2026 | $2.23 | $2.21 (-0.9%) | $2.25 | $2.12 | 1.44 M | $447.49 M |
| 10/23/2026 | $2.25 | $2.21 (-1.78%) | $2.26 | $2.17 | 1.59 M | $447.49 M |
| 10/22/2026 | $2.31 | $2.26 (-2.16%) | $2.33 | $2.25 | 1.56 M | $457.61 M |
| 10/21/2026 | $2.39 | $2.40 (0.42%) | $2.40 | $2.34 | 1.04 M | $485.96 M |
| 10/20/2026 | $2.36 | $2.37 (0.42%) | $2.47 | $2.33 | 1.26 M | $479.89 M |
| 10/19/2026 | $2.41 | $2.37 (-1.66%) | $2.47 | $2.37 | 795.42 K | $479.89 M |
| 10/16/2026 | $2.42 | $2.43 (0.41%) | $2.55 | $2.37 | 1.36 M | $492.03 M |
| 10/15/2026 | $2.34 | $2.41 (2.99%) | $2.43 | $2.25 | 1.92 M | $487.98 M |
| 10/14/2026 | $2.42 | $2.31 (-4.55%) | $2.43 | $2.27 | 2.11 M | $467.74 M |
| 10/13/2026 | $2.57 | $2.48 (-3.5%) | $2.57 | $2.45 | 2.12 M | $502.16 M |
| 10/12/2026 | $2.61 | $2.56 (-1.92%) | $2.61 | $2.54 | 967.44 K | $518.36 M |
| 10/09/2026 | $2.60 | $2.63 (1.15%) | $2.63 | $2.56 | 745.30 K | $532.53 M |
| 10/08/2026 | $2.53 | $2.54 (0.4%) | $2.57 | $2.51 | 1.40 M | $514.31 M |
| 10/07/2026 | $2.57 | $2.53 (-1.56%) | $2.60 | $2.52 | 1.38 M | $512.28 M |
| 10/06/2026 | $2.63 | $2.66 (1.14%) | $2.72 | $2.56 | 1.50 M | $538.61 M |
| 10/05/2026 | $2.66 | $2.61 (-1.88%) | $2.66 | $2.57 | 1.24 M | $528.48 M |
| 10/02/2026 | $2.63 | $2.64 (0.38%) | $2.69 | $2.59 | 2.14 M | $534.56 M |
| 10/01/2026 | $2.57 | $2.57 (0%) | $2.66 | $2.55 | 1.65 M | $520.38 M |
| 09/30/2026 | $2.67 | $2.57 (-3.75%) | $2.67 | $2.55 | 1.32 M | $520.38 M |
| 09/29/2026 | $2.62 | $2.66 (1.53%) | $2.66 | $2.60 | 1.50 M | $538.61 M |
| 09/28/2026 | $2.63 | $2.59 (-1.52%) | $2.67 | $2.58 | 2.01 M | $524.43 M |
| 09/25/2026 | $2.72 | $2.75 (1.1%) | $2.77 | $2.68 | 1.25 M | $556.83 M |
| 09/24/2026 | $2.75 | $2.71 (-1.45%) | $2.76 | $2.65 | 1.56 M | $548.73 M |
| 09/23/2026 | $2.85 | $2.79 (-2.11%) | $2.85 | $2.72 | 1.27 M | $564.93 M |
| 09/22/2026 | $2.79 | $2.88 (3.23%) | $2.91 | $2.77 | 1.44 M | $583.15 M |
| 09/21/2026 | $2.81 | $2.77 (-1.42%) | $2.81 | $2.72 | 1.08 M | $560.88 M |
| 09/18/2026 | $2.78 | $2.79 (0.36%) | $2.81 | $2.72 | 1.71 M | $564.93 M |
| 09/17/2026 | $2.78 | $2.78 (0%) | $2.82 | $2.75 | 1.06 M | $562.90 M |
| 09/16/2026 | $2.80 | $2.67 (-4.64%) | $2.80 | $2.59 | 1.58 M | $540.63 M |
| 09/15/2026 | $2.72 | $2.76 (1.47%) | $2.76 | $2.63 | 2.01 M | $558.85 M |
| 09/14/2026 | $2.79 | $2.71 (-2.87%) | $2.80 | $2.70 | 1.65 M | $548.73 M |
| 09/11/2026 | $2.80 | $2.85 (1.79%) | $2.93 | $2.78 | 7.08 M | $577.08 M |
| 09/10/2026 | $2.77 | $2.76 (-0.36%) | $2.81 | $2.74 | 1.45 M | $558.85 M |
| 09/09/2026 | $2.86 | $2.86 (0%) | $2.91 | $2.82 | 1.87 M | $579.10 M |
| 09/08/2026 | $2.80 | $2.81 (0.36%) | $2.83 | $2.76 | 1.45 M | $568.98 M |
| 09/04/2026 | $2.82 | $2.80 (-0.71%) | $2.83 | $2.77 | 1.14 M | $566.95 M |
| 09/03/2026 | $2.91 | $2.89 (-0.69%) | $2.91 | $2.81 | 2.07 M | $585.18 M |
| 09/02/2026 | $2.72 | $2.80 (2.94%) | $2.82 | $2.70 | 2.25 M | $566.95 M |
| 09/01/2026 | $2.71 | $2.66 (-1.85%) | $2.84 | $2.64 | 2.10 M | $538.61 M |
| 08/31/2026 | $2.82 | $2.80 (-0.71%) | $2.82 | $2.76 | 1.21 M | $566.95 M |
| 08/28/2026 | $2.97 | $2.82 (-5.05%) | $2.97 | $2.76 | 2.74 M | $571.00 M |
| 08/27/2026 | $2.92 | $2.94 (0.68%) | $2.98 | $2.90 | 2.40 M | $595.30 M |
| 08/26/2026 | $2.88 | $2.91 (1.04%) | $2.97 | $2.88 | 1.60 M | $589.23 M |
| 08/25/2026 | $2.80 | $2.95 (5.36%) | $2.96 | $2.80 | 2.49 M | $597.33 M |
| 08/24/2026 | $2.85 | $2.86 (0.35%) | $2.91 | $2.80 | 2.54 M | $579.10 M |
| 08/21/2026 | $2.90 | $2.85 (-1.72%) | $2.92 | $2.81 | 2.70 M | $577.08 M |
| 08/20/2026 | $2.77 | $2.84 (2.53%) | $2.85 | $2.75 | 3.17 M | $575.05 M |
| 08/19/2026 | $2.72 | $2.83 (4.04%) | $2.89 | $2.71 | 2.90 M | $573.03 M |
| 08/18/2026 | $2.70 | $2.59 (-4.07%) | $2.73 | $2.58 | 2.34 M | $524.43 M |
| 08/17/2026 | $2.79 | $2.74 (-1.79%) | $2.84 | $2.72 | 1.78 M | $554.80 M |
| 08/14/2026 | $2.74 | $2.78 (1.46%) | $2.85 | $2.74 | 3.35 M | $562.90 M |
| 08/13/2026 | $2.67 | $2.71 (1.5%) | $2.73 | $2.63 | 2.24 M | $548.73 M |
| 08/12/2026 | $2.64 | $2.70 (2.27%) | $2.85 | $2.63 | 5.89 M | $546.71 M |
| 08/11/2026 | $2.61 | $2.60 (-0.38%) | $2.68 | $2.58 | 3.20 M | $526.46 M |
| 08/10/2026 | $2.54 | $2.64 (3.94%) | $2.64 | $2.53 | 4.90 M | $534.56 M |
| 08/07/2026 | $2.54 | $2.57 (1.18%) | $2.58 | $2.47 | 3.45 M | $497.43 M |
| 08/06/2026 | $2.38 | $2.41 (1.26%) | $2.41 | $2.33 | 3.94 M | $466.47 M |
| 08/05/2026 | $2.35 | $2.39 (1.7%) | $2.42 | $2.31 | 3.88 M | $462.59 M |
| 08/04/2026 | $2.19 | $2.21 (0.91%) | $2.26 | $2.15 | 1.68 M | $427.75 M |
| 08/03/2026 | $2.11 | $2.14 (1.42%) | $2.15 | $2.08 | 926.33 K | $414.21 M |
| 07/31/2026 | $2.12 | $2.09 (-1.42%) | $2.14 | $2.02 | 1.73 M | $404.53 M |
| 07/30/2026 | $2.08 | $2.16 (3.85%) | $2.16 | $2.05 | 1.88 M | $418.08 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.
