5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
+20.13%
6 MONTH PERFORMANCE
+94.57%
YEAR-TO-DATE PERFORMANCE
-10.72%
1 YEAR PERFORMANCE
+203.39%
Integra Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.41 | $3.58 (4.99%) | $3.65 | $3.40 | 3.10 M | $605.05 M |
| 02/17/2026 | $3.45 | $3.44 (-0.29%) | $3.47 | $3.22 | 3.00 M | $581.38 M |
| 02/13/2026 | $3.44 | $3.57 (3.78%) | $3.60 | $3.42 | 2.24 M | $603.35 M |
| 02/12/2026 | $3.65 | $3.34 (-8.49%) | $3.68 | $3.34 | 2.94 M | $564.48 M |
| 02/11/2026 | $3.74 | $3.68 (-1.6%) | $3.82 | $3.58 | 2.84 M | $621.95 M |
| 02/10/2026 | $3.65 | $3.70 (1.37%) | $3.73 | $3.59 | 3.17 M | $625.33 M |
| 02/09/2026 | $3.50 | $3.66 (4.57%) | $3.69 | $3.42 | 2.92 M | $618.57 M |
| 02/06/2026 | $3.41 | $3.47 (1.76%) | $3.48 | $3.37 | 3.72 M | $586.45 M |
| 02/05/2026 | $3.40 | $3.36 (-1.18%) | $3.49 | $3.32 | 7.14 M | $567.86 M |
| 02/04/2026 | $3.90 | $3.69 (-5.38%) | $3.90 | $3.54 | 3.09 M | $623.64 M |
| 02/03/2026 | $3.87 | $3.81 (-1.55%) | $3.90 | $3.66 | 3.28 M | $643.92 M |
| 02/02/2026 | $3.60 | $3.60 (0%) | $3.74 | $3.50 | 3.16 M | $608.43 M |
| 01/30/2026 | $3.83 | $3.70 (-3.39%) | $3.94 | $3.62 | 3.92 M | $625.33 M |
| 01/29/2026 | $4.59 | $4.14 (-9.8%) | $4.59 | $4.07 | 3.32 M | $699.69 M |
| 01/28/2026 | $4.57 | $4.51 (-1.31%) | $4.69 | $4.34 | 3.40 M | $762.22 M |
| 01/27/2026 | $4.60 | $4.44 (-3.48%) | $4.66 | $4.22 | 3.82 M | $750.39 M |
| 01/26/2026 | $4.86 | $4.62 (-4.94%) | $4.87 | $4.60 | 4.62 M | $780.81 M |
| 01/23/2026 | $4.50 | $4.61 (2.44%) | $4.68 | $4.43 | 2.81 M | $779.12 M |
| 01/22/2026 | $4.21 | $4.46 (5.94%) | $4.53 | $4.19 | 2.39 M | $753.77 M |
| 01/21/2026 | $4.42 | $4.17 (-5.66%) | $4.44 | $4.12 | 1.91 M | $704.76 M |
| 01/20/2026 | $4.35 | $4.30 (-1.15%) | $4.41 | $4.22 | 2.24 M | $726.73 M |
| 01/16/2026 | $4.07 | $4.15 (1.97%) | $4.15 | $3.88 | 2.08 M | $701.38 M |
| 01/15/2026 | $4.06 | $4.10 (0.99%) | $4.13 | $3.99 | 3.24 M | $692.93 M |
| 01/14/2026 | $4.41 | $4.24 (-3.85%) | $4.44 | $4.17 | 2.01 M | $716.59 M |
| 01/13/2026 | $4.30 | $4.33 (0.7%) | $4.57 | $4.27 | 2.71 M | $731.80 M |
| 01/12/2026 | $4.03 | $4.21 (4.47%) | $4.26 | $4.00 | 3.34 M | $711.52 M |
| 01/09/2026 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.81 | 2.06 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 |
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.
