Integra Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4.000 | 4.190 | 3.885 | 3.960 | 3.960 | 326,700 |
| 2025-10-31 | 4.000 | 4.000 | 3.870 | 3.910 | 3.910 | 555,900 |
| 2025-10-30 | 3.870 | 4.010 | 3.830 | 4.000 | 4.000 | 314,600 |
| 2025-10-29 | 3.910 | 3.910 | 3.720 | 3.760 | 3.760 | 387,800 |
| 2025-10-28 | 3.840 | 3.870 | 3.700 | 3.760 | 3.760 | 595,900 |
| 2025-10-27 | 3.940 | 4.130 | 3.810 | 3.870 | 3.870 | 657,100 |
| 2025-10-24 | 4.180 | 4.220 | 4.010 | 4.010 | 4.010 | 277,800 |
| 2025-10-23 | 4.100 | 4.170 | 4.050 | 4.170 | 4.170 | 475,100 |
| 2025-10-22 | 3.780 | 3.980 | 3.750 | 3.960 | 3.960 | 519,300 |
| 2025-10-21 | 4.140 | 4.150 | 3.840 | 3.960 | 3.960 | 562,700 |
| 2025-10-20 | 4.300 | 4.430 | 4.250 | 4.410 | 4.410 | 369,200 |
| 2025-10-17 | 4.250 | 4.370 | 4.160 | 4.250 | 4.250 | 926,700 |
| 2025-10-16 | 4.850 | 4.850 | 4.500 | 4.630 | 4.630 | 615,400 |
| 2025-10-15 | 4.440 | 4.780 | 4.440 | 4.780 | 4.780 | 1,039,000 |
| 2025-10-14 | 4.280 | 4.500 | 4.260 | 4.400 | 4.400 | 754,900 |
| 2025-10-10 | 4.190 | 4.470 | 4.190 | 4.340 | 4.340 | 543,700 |
| 2025-10-09 | 4.480 | 4.520 | 4.185 | 4.330 | 4.330 | 875,900 |
| 2025-10-08 | 4.580 | 4.600 | 4.340 | 4.490 | 4.490 | 584,700 |
| 2025-10-07 | 4.570 | 4.600 | 4.420 | 4.500 | 4.500 | 674,300 |
| 2025-10-06 | 4.480 | 4.675 | 4.480 | 4.570 | 4.570 | 737,300 |
| 2025-10-03 | 4.360 | 4.510 | 4.360 | 4.420 | 4.420 | 503,100 |
| 2025-10-02 | 4.450 | 4.510 | 4.140 | 4.410 | 4.410 | 640,700 |
| 2025-10-01 | 4.200 | 4.470 | 4.150 | 4.400 | 4.400 | 810,700 |
| 2025-09-30 | 4.060 | 4.200 | 4.020 | 4.060 | 4.060 | 800,500 |
| 2025-09-29 | 4.190 | 4.260 | 4.100 | 4.110 | 4.110 | 611,500 |
| 2025-09-26 | 3.760 | 4.160 | 3.760 | 4.100 | 4.100 | 872,400 |
| 2025-09-25 | 3.990 | 4.055 | 3.740 | 3.750 | 3.750 | 2,844,900 |
| 2025-09-24 | 4.200 | 4.250 | 3.920 | 3.930 | 3.930 | 648,100 |
| 2025-09-23 | 4.200 | 4.240 | 4.150 | 4.210 | 4.210 | 688,000 |
| 2025-09-22 | 4.210 | 4.250 | 4.080 | 4.200 | 4.200 | 970,700 |
| 2025-09-19 | 3.730 | 4.000 | 3.730 | 3.960 | 3.960 | 630,100 |
| 2025-09-18 | 3.640 | 3.770 | 3.535 | 3.770 | 3.770 | 374,300 |
| 2025-09-17 | 3.510 | 3.740 | 3.460 | 3.660 | 3.660 | 527,000 |
| 2025-09-16 | 3.880 | 3.880 | 3.560 | 3.590 | 3.590 | 1,593,500 |
| 2025-09-15 | 3.760 | 3.950 | 3.700 | 3.870 | 3.870 | 1,673,300 |
| 2025-09-12 | 3.740 | 3.770 | 3.675 | 3.730 | 3.730 | 546,400 |
| 2025-09-11 | 3.760 | 3.800 | 3.670 | 3.680 | 3.680 | 765,600 |
| 2025-09-10 | 3.660 | 3.800 | 3.600 | 3.800 | 3.800 | 884,100 |
| 2025-09-09 | 3.630 | 3.650 | 3.520 | 3.630 | 3.630 | 1,678,200 |
| 2025-09-08 | 3.560 | 3.665 | 3.530 | 3.620 | 3.620 | 1,050,400 |
| 2025-09-05 | 3.390 | 3.550 | 3.380 | 3.550 | 3.550 | 1,145,700 |
| 2025-09-04 | 3.350 | 3.370 | 3.270 | 3.350 | 3.350 | 1,016,700 |
| 2025-09-03 | 3.450 | 3.500 | 3.240 | 3.340 | 3.340 | 1,636,100 |
| 2025-09-02 | 3.300 | 3.450 | 3.260 | 3.380 | 3.380 | 2,073,900 |
| 2025-08-29 | 2.980 | 3.140 | 2.960 | 3.140 | 3.140 | 375,200 |
| 2025-08-28 | 2.940 | 3.010 | 2.870 | 3.000 | 3.000 | 469,900 |
| 2025-08-27 | 2.940 | 2.950 | 2.835 | 2.900 | 2.900 | 306,100 |
| 2025-08-26 | 2.890 | 2.950 | 2.850 | 2.950 | 2.950 | 424,900 |
| 2025-08-25 | 2.730 | 2.950 | 2.730 | 2.820 | 2.820 | 807,400 |
| 2025-08-22 | 2.670 | 2.720 | 2.640 | 2.700 | 2.700 | 1,143,900 |
| 2025-08-21 | 2.600 | 2.680 | 2.590 | 2.660 | 2.660 | 906,200 |
| 2025-08-20 | 2.570 | 2.590 | 2.540 | 2.570 | 2.570 | 403,800 |
| 2025-08-19 | 2.630 | 2.650 | 2.510 | 2.570 | 2.570 | 872,200 |
| 2025-08-18 | 2.500 | 2.685 | 2.500 | 2.650 | 2.650 | 1,007,700 |
| 2025-08-15 | 2.350 | 2.640 | 2.300 | 2.470 | 2.470 | 1,361,600 |
| 2025-08-14 | 2.360 | 2.380 | 2.270 | 2.300 | 2.300 | 353,000 |
| 2025-08-13 | 2.380 | 2.420 | 2.290 | 2.320 | 2.320 | 185,300 |
| 2025-08-12 | 2.260 | 2.380 | 2.240 | 2.350 | 2.350 | 706,500 |
| 2025-08-11 | 2.120 | 2.250 | 2.120 | 2.250 | 2.250 | 236,200 |
| 2025-08-08 | 2.220 | 2.240 | 2.145 | 2.210 | 2.210 | 434,800 |
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.