Integra Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.140 | 3.230 | 3.000 | 3.050 | 3.050 | 809,400 |
| 2026-07-21 | 2.970 | 3.070 | 2.930 | 3.050 | 3.050 | 821,300 |
| 2026-07-20 | 2.930 | 2.940 | 2.860 | 2.920 | 2.920 | 76,400 |
| 2026-07-17 | 2.920 | 2.970 | 2.830 | 2.900 | 2.900 | 632,000 |
| 2026-07-16 | 3.030 | 3.160 | 2.880 | 3.160 | 3.160 | 551,100 |
| 2026-07-15 | 3.070 | 3.110 | 2.990 | 3.000 | 3.000 | 623,800 |
| 2026-07-14 | 3.010 | 3.120 | 3.010 | 3.110 | 3.110 | 155,400 |
| 2026-07-13 | 3.070 | 3.090 | 2.970 | 3.000 | 3.000 | 335,200 |
| 2026-07-10 | 3.230 | 3.230 | 3.100 | 3.100 | 3.100 | 297,500 |
| 2026-07-09 | 3.170 | 3.220 | 3.135 | 3.210 | 3.210 | 183,600 |
| 2026-07-08 | 3.130 | 3.150 | 3.040 | 3.110 | 3.110 | 323,500 |
| 2026-07-07 | 3.270 | 3.310 | 3.130 | 3.130 | 3.130 | 291,000 |
| 2026-07-06 | 3.490 | 3.500 | 3.300 | 3.330 | 3.330 | 242,900 |
| 2026-07-03 | 3.520 | 3.730 | 3.510 | 3.530 | 3.530 | 107,500 |
| 2026-07-02 | 3.290 | 3.550 | 3.240 | 3.400 | 3.400 | 262,100 |
| 2026-06-30 | 3.190 | 3.250 | 3.110 | 3.150 | 3.150 | 219,700 |
| 2026-06-29 | 3.380 | 3.400 | 3.080 | 3.120 | 3.120 | 264,400 |
| 2026-06-26 | 3.400 | 3.450 | 3.300 | 3.300 | 3.300 | 142,500 |
| 2026-06-25 | 3.470 | 3.570 | 3.320 | 3.350 | 3.350 | 1,855,800 |
| 2026-06-24 | 3.520 | 3.530 | 3.340 | 3.380 | 3.380 | 534,600 |
| 2026-06-23 | 3.600 | 3.650 | 3.520 | 3.560 | 3.560 | 153,400 |
| 2026-06-22 | 3.630 | 3.730 | 3.600 | 3.620 | 3.620 | 248,800 |
| 2026-06-19 | 3.730 | 3.730 | 3.580 | 3.580 | 3.580 | 133,700 |
| 2026-06-18 | 3.860 | 3.940 | 3.660 | 3.740 | 3.740 | 496,200 |
| 2026-06-17 | 3.940 | 4.100 | 3.830 | 3.860 | 3.860 | 360,300 |
| 2026-06-16 | 3.870 | 4.010 | 3.790 | 3.940 | 3.940 | 347,000 |
| 2026-06-15 | 3.800 | 4.020 | 3.780 | 3.830 | 3.830 | 421,200 |
| 2026-06-12 | 3.410 | 3.530 | 3.360 | 3.530 | 3.530 | 316,000 |
| 2026-06-11 | 3.190 | 3.430 | 3.190 | 3.350 | 3.350 | 505,200 |
| 2026-06-10 | 3.190 | 3.220 | 3.140 | 3.170 | 3.170 | 345,800 |
| 2026-06-09 | 3.330 | 3.380 | 3.160 | 3.280 | 3.280 | 324,700 |
| 2026-06-08 | 3.330 | 3.410 | 3.310 | 3.310 | 3.310 | 255,800 |
| 2026-06-05 | 3.500 | 3.515 | 3.310 | 3.310 | 3.310 | 575,700 |
| 2026-06-04 | 3.500 | 3.620 | 3.490 | 3.560 | 3.560 | 375,100 |
| 2026-06-03 | 3.580 | 3.590 | 3.440 | 3.450 | 3.450 | 245,700 |
| 2026-06-02 | 3.640 | 3.640 | 3.500 | 3.580 | 3.580 | 279,800 |
| 2026-06-01 | 3.700 | 3.720 | 3.555 | 3.610 | 3.610 | 202,700 |
| 2026-05-29 | 3.720 | 3.840 | 3.640 | 3.650 | 3.650 | 296,100 |
| 2026-05-28 | 3.450 | 3.770 | 3.430 | 3.700 | 3.700 | 469,900 |
| 2026-05-27 | 3.390 | 3.540 | 3.290 | 3.420 | 3.420 | 456,200 |
| 2026-05-26 | 3.480 | 3.490 | 3.380 | 3.440 | 3.440 | 183,100 |
| 2026-05-25 | 3.430 | 3.460 | 3.410 | 3.460 | 3.460 | 92,800 |
| 2026-05-22 | 3.470 | 3.470 | 3.320 | 3.340 | 3.340 | 270,500 |
| 2026-05-21 | 3.460 | 3.490 | 3.350 | 3.440 | 3.440 | 125,200 |
| 2026-05-20 | 3.350 | 3.480 | 3.320 | 3.410 | 3.410 | 304,300 |
| 2026-05-19 | 3.510 | 3.510 | 3.320 | 3.410 | 3.410 | 640,300 |
| 2026-05-15 | 3.660 | 3.680 | 3.480 | 3.540 | 3.540 | 440,100 |
| 2026-05-14 | 3.900 | 3.925 | 3.770 | 3.820 | 3.820 | 349,400 |
| 2026-05-13 | 3.980 | 4.010 | 3.840 | 3.910 | 3.910 | 290,800 |
| 2026-05-12 | 3.910 | 4.020 | 3.780 | 3.970 | 3.970 | 619,400 |
| 2026-05-11 | 3.950 | 4.150 | 3.940 | 4.010 | 4.010 | 365,100 |
| 2026-05-08 | 3.970 | 4.050 | 3.845 | 3.970 | 3.970 | 262,200 |
| 2026-05-07 | 4.000 | 4.100 | 3.840 | 3.900 | 3.900 | 343,400 |
| 2026-05-06 | 3.760 | 3.950 | 3.740 | 3.910 | 3.910 | 311,200 |
| 2026-05-05 | 3.770 | 3.800 | 3.620 | 3.660 | 3.660 | 214,300 |
| 2026-05-04 | 3.630 | 3.770 | 3.570 | 3.680 | 3.680 | 329,900 |
| 2026-05-01 | 3.670 | 3.700 | 3.600 | 3.670 | 3.670 | 135,500 |
| 2026-04-30 | 3.800 | 3.800 | 3.660 | 3.680 | 3.680 | 311,600 |
| 2026-04-29 | 3.750 | 3.750 | 3.620 | 3.620 | 3.620 | 256,100 |
| 2026-04-28 | 3.880 | 3.890 | 3.685 | 3.760 | 3.760 | 429,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.