Integra Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.150 | 6.150 | 5.520 | 5.710 | 5.710 | 563,200 |
| 2026-01-28 | 6.260 | 6.350 | 5.910 | 6.100 | 6.100 | 848,300 |
| 2026-01-27 | 6.280 | 6.420 | 5.740 | 6.100 | 6.100 | 643,400 |
| 2026-01-26 | 6.500 | 6.600 | 6.310 | 6.380 | 6.380 | 720,100 |
| 2026-01-23 | 6.270 | 6.420 | 6.070 | 6.330 | 6.330 | 626,600 |
| 2026-01-22 | 5.840 | 6.240 | 5.810 | 6.170 | 6.170 | 689,500 |
| 2026-01-21 | 5.990 | 6.030 | 5.710 | 5.810 | 5.810 | 288,900 |
| 2026-01-20 | 5.950 | 6.080 | 5.820 | 5.970 | 5.970 | 444,500 |
| 2026-01-19 | 5.850 | 5.920 | 5.790 | 5.870 | 5.870 | 193,600 |
| 2026-01-16 | 5.680 | 5.800 | 5.410 | 5.800 | 5.800 | 414,800 |
| 2026-01-15 | 5.700 | 5.730 | 5.550 | 5.600 | 5.600 | 893,600 |
| 2026-01-14 | 6.070 | 6.120 | 5.780 | 5.890 | 5.890 | 259,100 |
| 2026-01-13 | 5.980 | 6.310 | 5.910 | 6.010 | 6.010 | 535,300 |
| 2026-01-12 | 5.630 | 5.910 | 5.560 | 5.800 | 5.800 | 673,800 |
| 2026-01-09 | 5.480 | 5.540 | 5.285 | 5.500 | 5.500 | 258,700 |
| 2026-01-08 | 5.380 | 5.450 | 5.180 | 5.410 | 5.410 | 195,300 |
| 2026-01-07 | 5.580 | 5.580 | 5.270 | 5.460 | 5.460 | 357,900 |
| 2026-01-06 | 5.500 | 5.650 | 5.410 | 5.650 | 5.650 | 342,900 |
| 2026-01-05 | 5.420 | 5.550 | 5.320 | 5.330 | 5.330 | 413,500 |
| 2026-01-02 | 5.560 | 5.640 | 5.060 | 5.270 | 5.270 | 560,500 |
| 2025-12-31 | 5.500 | 5.620 | 5.460 | 5.520 | 5.520 | 112,800 |
| 2025-12-30 | 5.700 | 5.700 | 5.510 | 5.510 | 5.510 | 265,600 |
| 2025-12-29 | 5.800 | 5.820 | 5.460 | 5.600 | 5.600 | 422,300 |
| 2025-12-24 | 6.000 | 6.010 | 5.800 | 5.950 | 5.950 | 92,800 |
| 2025-12-23 | 6.250 | 6.250 | 5.860 | 6.010 | 6.010 | 360,700 |
| 2025-12-22 | 6.230 | 6.440 | 6.090 | 6.100 | 6.100 | 345,200 |
| 2025-12-19 | 5.590 | 6.100 | 5.590 | 6.080 | 6.080 | 552,000 |
| 2025-12-18 | 5.640 | 5.740 | 5.450 | 5.450 | 5.450 | 272,500 |
| 2025-12-17 | 5.600 | 5.810 | 5.550 | 5.640 | 5.640 | 316,500 |
| 2025-12-16 | 5.860 | 5.930 | 5.480 | 5.480 | 5.480 | 790,300 |
| 2025-12-15 | 5.990 | 6.000 | 5.740 | 5.860 | 5.860 | 349,900 |
| 2025-12-12 | 5.840 | 5.980 | 5.650 | 5.940 | 5.940 | 705,900 |
| 2025-12-11 | 5.450 | 5.790 | 5.360 | 5.720 | 5.720 | 526,300 |
| 2025-12-10 | 5.400 | 5.420 | 5.180 | 5.400 | 5.400 | 225,600 |
| 2025-12-09 | 5.130 | 5.520 | 5.130 | 5.460 | 5.460 | 530,100 |
| 2025-12-08 | 5.190 | 5.380 | 5.090 | 5.190 | 5.190 | 339,500 |
| 2025-12-05 | 5.090 | 5.250 | 5.040 | 5.120 | 5.120 | 394,600 |
| 2025-12-04 | 5.000 | 5.090 | 4.920 | 5.090 | 5.090 | 231,400 |
| 2025-12-03 | 5.150 | 5.230 | 5.020 | 5.020 | 5.020 | 294,800 |
| 2025-12-02 | 5.230 | 5.230 | 5.020 | 5.180 | 5.180 | 313,900 |
| 2025-12-01 | 5.000 | 5.290 | 4.990 | 5.260 | 5.260 | 494,000 |
| 2025-11-28 | 4.700 | 4.900 | 4.690 | 4.870 | 4.870 | 320,700 |
| 2025-11-27 | 4.700 | 4.740 | 4.580 | 4.630 | 4.630 | 64,900 |
| 2025-11-26 | 4.450 | 4.680 | 4.450 | 4.680 | 4.680 | 374,500 |
| 2025-11-25 | 4.350 | 4.530 | 4.330 | 4.350 | 4.350 | 1,571,100 |
| 2025-11-24 | 4.100 | 4.350 | 4.100 | 4.340 | 4.340 | 385,500 |
| 2025-11-21 | 3.880 | 4.120 | 3.860 | 3.990 | 3.990 | 311,300 |
| 2025-11-20 | 4.150 | 4.250 | 3.880 | 3.880 | 3.880 | 225,300 |
| 2025-11-19 | 4.210 | 4.370 | 4.110 | 4.150 | 4.150 | 272,900 |
| 2025-11-18 | 4.140 | 4.260 | 4.050 | 4.140 | 4.140 | 190,600 |
| 2025-11-17 | 4.100 | 4.300 | 4.020 | 4.100 | 4.100 | 449,800 |
| 2025-11-14 | 4.100 | 4.190 | 3.970 | 4.100 | 4.100 | 428,600 |
| 2025-11-13 | 4.460 | 4.540 | 4.220 | 4.250 | 4.250 | 486,100 |
| 2025-11-12 | 4.270 | 4.580 | 4.240 | 4.520 | 4.520 | 524,500 |
| 2025-11-11 | 4.500 | 4.500 | 4.110 | 4.220 | 4.220 | 414,500 |
| 2025-11-10 | 3.950 | 4.460 | 3.940 | 4.360 | 4.360 | 1,178,500 |
| 2025-11-07 | 3.750 | 3.900 | 3.700 | 3.850 | 3.850 | 218,500 |
| 2025-11-06 | 3.900 | 4.030 | 3.760 | 3.760 | 3.760 | 381,300 |
| 2025-11-05 | 3.760 | 3.910 | 3.760 | 3.900 | 3.900 | 199,500 |
| 2025-11-04 | 3.810 | 3.960 | 3.770 | 3.780 | 3.780 | 373,200 |
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.