Integra Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.010 | 4.010 | 3.830 | 3.940 | 3.940 | 333,800 |
| 2026-04-24 | 4.020 | 4.100 | 3.980 | 4.100 | 4.100 | 250,100 |
| 2026-04-23 | 4.100 | 4.100 | 3.960 | 4.090 | 4.090 | 271,400 |
| 2026-04-22 | 4.260 | 4.280 | 4.120 | 4.160 | 4.160 | 200,300 |
| 2026-04-21 | 4.300 | 4.300 | 4.090 | 4.110 | 4.110 | 288,700 |
| 2026-04-20 | 4.250 | 4.360 | 4.100 | 4.340 | 4.340 | 305,200 |
| 2026-04-17 | 4.340 | 4.430 | 4.275 | 4.320 | 4.320 | 267,000 |
| 2026-04-16 | 4.260 | 4.310 | 4.170 | 4.200 | 4.200 | 167,800 |
| 2026-04-15 | 4.250 | 4.375 | 4.170 | 4.250 | 4.250 | 336,100 |
| 2026-04-14 | 4.300 | 4.380 | 4.250 | 4.310 | 4.310 | 248,500 |
| 2026-04-13 | 4.150 | 4.230 | 4.070 | 4.190 | 4.190 | 270,100 |
| 2026-04-10 | 4.190 | 4.280 | 4.130 | 4.150 | 4.150 | 328,900 |
| 2026-04-09 | 4.070 | 4.150 | 3.965 | 4.150 | 4.150 | 428,200 |
| 2026-04-08 | 4.300 | 4.330 | 3.940 | 4.000 | 4.000 | 533,100 |
| 2026-04-07 | 4.040 | 4.050 | 3.860 | 3.950 | 3.950 | 430,100 |
| 2026-04-06 | 4.040 | 4.110 | 3.890 | 4.110 | 4.110 | 348,500 |
| 2026-04-02 | 3.700 | 4.030 | 3.700 | 4.030 | 4.030 | 433,900 |
| 2026-04-01 | 3.860 | 4.060 | 3.810 | 3.990 | 3.990 | 683,500 |
| 2026-03-31 | 3.640 | 3.840 | 3.640 | 3.760 | 3.760 | 542,800 |
| 2026-03-30 | 3.660 | 3.660 | 3.530 | 3.550 | 3.550 | 463,100 |
| 2026-03-27 | 3.510 | 3.700 | 3.500 | 3.530 | 3.530 | 325,200 |
| 2026-03-26 | 3.660 | 3.680 | 3.460 | 3.500 | 3.500 | 596,300 |
| 2026-03-25 | 3.950 | 3.950 | 3.710 | 3.740 | 3.740 | 663,100 |
| 2026-03-24 | 3.700 | 3.770 | 3.600 | 3.720 | 3.720 | 485,000 |
| 2026-03-23 | 3.610 | 3.810 | 3.570 | 3.730 | 3.730 | 483,500 |
| 2026-03-20 | 3.750 | 3.780 | 3.380 | 3.380 | 3.380 | 597,500 |
| 2026-03-19 | 3.860 | 3.890 | 3.610 | 3.750 | 3.750 | 907,500 |
| 2026-03-18 | 4.280 | 4.280 | 4.040 | 4.120 | 4.120 | 444,400 |
| 2026-03-17 | 4.420 | 4.620 | 4.300 | 4.380 | 4.380 | 389,200 |
| 2026-03-16 | 4.340 | 4.530 | 4.330 | 4.420 | 4.420 | 251,500 |
| 2026-03-13 | 4.660 | 4.740 | 4.300 | 4.310 | 4.310 | 624,552 |
| 2026-03-12 | 4.890 | 4.890 | 4.670 | 4.700 | 4.700 | 181,000 |
| 2026-03-11 | 4.900 | 4.930 | 4.740 | 4.910 | 4.910 | 132,725 |
| 2026-03-10 | 4.940 | 5.070 | 4.880 | 4.940 | 4.940 | 207,562 |
| 2026-03-09 | 4.810 | 4.890 | 4.620 | 4.840 | 4.840 | 550,139 |
| 2026-03-06 | 5.050 | 5.130 | 4.890 | 5.000 | 5.000 | 156,900 |
| 2026-03-05 | 5.370 | 5.390 | 5.010 | 5.060 | 5.060 | 366,700 |
| 2026-03-04 | 5.610 | 5.610 | 5.310 | 5.370 | 5.370 | 247,000 |
| 2026-03-03 | 5.510 | 5.520 | 5.010 | 5.380 | 5.380 | 361,800 |
| 2026-03-02 | 5.990 | 5.990 | 5.680 | 5.940 | 5.940 | 233,100 |
| 2026-02-27 | 6.000 | 6.000 | 5.700 | 5.930 | 5.930 | 362,300 |
| 2026-02-26 | 5.550 | 5.940 | 5.450 | 5.940 | 5.940 | 407,100 |
| 2026-02-25 | 5.700 | 5.710 | 5.520 | 5.560 | 5.560 | 269,500 |
| 2026-02-24 | 5.400 | 5.670 | 5.250 | 5.590 | 5.590 | 304,000 |
| 2026-02-23 | 5.350 | 5.590 | 5.340 | 5.530 | 5.530 | 276,400 |
| 2026-02-20 | 5.070 | 5.370 | 4.970 | 5.340 | 5.340 | 412,000 |
| 2026-02-19 | 4.885 | 5.140 | 4.840 | 5.100 | 5.100 | 279,900 |
| 2026-02-18 | 4.660 | 4.970 | 4.650 | 4.870 | 4.870 | 293,800 |
| 2026-02-17 | 4.680 | 4.710 | 4.400 | 4.650 | 4.650 | 350,200 |
| 2026-02-13 | 4.710 | 4.880 | 4.680 | 4.880 | 4.880 | 370,000 |
| 2026-02-12 | 5.040 | 5.040 | 4.560 | 4.580 | 4.580 | 510,000 |
| 2026-02-11 | 5.130 | 5.170 | 4.860 | 4.990 | 4.990 | 400,500 |
| 2026-02-10 | 4.950 | 5.050 | 4.840 | 5.020 | 5.020 | 405,600 |
| 2026-02-09 | 4.830 | 4.990 | 4.650 | 4.960 | 4.960 | 453,700 |
| 2026-02-06 | 4.650 | 4.750 | 4.610 | 4.680 | 4.680 | 508,000 |
| 2026-02-05 | 4.650 | 4.780 | 4.560 | 4.630 | 4.630 | 637,800 |
| 2026-02-04 | 5.290 | 5.290 | 4.860 | 5.000 | 5.000 | 522,900 |
| 2026-02-03 | 5.210 | 5.280 | 4.990 | 5.150 | 5.150 | 617,000 |
| 2026-02-02 | 4.950 | 5.090 | 4.790 | 4.890 | 4.890 | 504,500 |
| 2026-01-30 | 5.280 | 5.340 | 4.930 | 5.010 | 5.010 | 720,200 |
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.