Integra Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.180	2.255	2.160	2.200	2.200	362,700
2025-08-06	2.150	2.170	2.120	2.170	2.170	294,300
2025-08-05	2.060	2.150	2.050	2.150	2.150	229,800
2025-08-01	2.020	2.055	1.980	2.050	2.050	142,400
2025-07-31	2.040	2.090	1.990	2.090	2.090	104,100
2025-07-30	2.110	2.120	1.980	2.010	2.010	330,200
2025-07-29	2.110	2.135	2.090	2.100	2.100	179,500
2025-07-28	2.150	2.150	2.070	2.100	2.100	158,900
2025-07-25	2.130	2.190	2.070	2.120	2.120	197,000
2025-07-24	2.180	2.180	2.110	2.130	2.130	186,300
2025-07-23	2.150	2.190	2.130	2.180	2.180	640,600
2025-07-22	2.060	2.150	2.040	2.150	2.150	962,900
2025-07-21	2.030	2.080	1.990	2.040	2.040	752,800
2025-07-18	2.030	2.030	1.980	1.980	1.980	210,400
2025-07-17	1.990	1.990	1.960	1.990	1.990	140,700
2025-07-16	2.000	2.010	1.960	2.010	2.010	142,800
2025-07-15	2.060	2.060	1.970	2.010	2.010	284,600
2025-07-14	2.020	2.060	2.010	2.050	2.050	292,200
2025-07-11	2.020	2.060	2.010	2.030	2.030	260,500
2025-07-10	2.000	2.040	1.980	1.990	1.990	163,400
2025-07-09	2.020	2.040	1.980	2.020	2.020	187,800
2025-07-08	2.070	2.080	1.980	2.030	2.030	301,600
2025-07-07	2.100	2.130	2.000	2.100	2.100	214,200
2025-07-04	2.020	2.090	2.000	2.070	2.070	122,000
2025-07-03	1.970	2.030	1.960	1.990	1.990	167,700
2025-07-02	2.060	2.060	1.960	1.990	1.990	346,100
2025-06-30	2.030	2.060	1.960	2.060	2.060	174,100
2025-06-27	2.050	2.050	1.930	2.030	2.030	436,600
2025-06-26	2.210	2.210	2.070	2.150	2.150	314,000
2025-06-25	2.230	2.230	2.160	2.170	2.170	96,500
2025-06-24	2.240	2.250	2.120	2.210	2.210	316,500
2025-06-23	2.230	2.390	2.220	2.290	2.290	768,200
2025-06-20	2.170	2.210	2.090	2.090	2.090	256,200
2025-06-19	2.140	2.170	2.110	2.130	2.130	97,600
2025-06-18	2.160	2.210	2.130	2.180	2.180	217,300
2025-06-17	2.230	2.230	2.130	2.150	2.150	250,800
2025-06-16	2.230	2.250	2.170	2.200	2.200	184,800
2025-06-13	2.300	2.300	2.240	2.240	2.240	261,100
2025-06-12	2.240	2.320	2.240	2.270	2.270	280,600
2025-06-11	2.230	2.280	2.200	2.250	2.250	239,800
2025-06-10	2.320	2.320	2.230	2.250	2.250	225,700
2025-06-09	2.320	2.370	2.260	2.260	2.260	389,100
2025-06-06	2.560	2.560	2.360	2.390	2.390	442,500
2025-06-05	2.460	2.590	2.450	2.570	2.570	603,900
2025-06-04	2.390	2.405	2.270	2.400	2.400	496,500
2025-06-03	2.280	2.330	2.250	2.320	2.320	200,800
2025-06-02	2.250	2.425	2.250	2.290	2.290	970,000
2025-05-30	2.210	2.250	2.200	2.230	2.230	90,400
2025-05-29	2.280	2.290	2.220	2.240	2.240	198,900
2025-05-28	2.340	2.340	2.250	2.260	2.260	281,100
2025-05-27	2.220	2.335	2.180	2.270	2.270	624,600
2025-05-26	2.280	2.280	2.190	2.260	2.260	123,700
2025-05-23	2.140	2.320	2.140	2.280	2.280	746,700
2025-05-22	2.150	2.150	2.080	2.090	2.090	240,300
2025-05-21	2.180	2.230	2.120	2.150	2.150	189,800
2025-05-20	2.250	2.310	2.170	2.170	2.170	261,300
2025-05-16	2.070	2.070	2.000	2.060	2.060	211,400
2025-05-15	2.090	2.150	2.060	2.130	2.130	380,200
2025-05-14	2.210	2.210	2.110	2.150	2.150	313,200
2025-05-13	2.270	2.280	2.200	2.240	2.240	219,800

← NewerPage 6 of 21 · 1,255 trading daysOlder →

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.