Integra Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.430 | 3.480 | 3.330 | 3.330 | 3.330 | 113,698 |
| 2026-10-16 | 3.380 | 3.600 | 3.370 | 3.440 | 3.440 | 180,428 |
| 2026-10-15 | 3.310 | 3.430 | 3.180 | 3.400 | 3.400 | 268,900 |
| 2026-10-14 | 3.450 | 3.450 | 3.240 | 3.300 | 3.300 | 282,300 |
| 2026-10-13 | 3.700 | 3.700 | 3.490 | 3.580 | 3.580 | 220,900 |
| 2026-10-09 | 3.680 | 3.760 | 3.660 | 3.710 | 3.710 | 160,100 |
| 2026-10-08 | 3.600 | 3.650 | 3.580 | 3.580 | 3.580 | 194,300 |
| 2026-10-07 | 3.760 | 3.760 | 3.570 | 3.570 | 3.570 | 224,000 |
| 2026-10-06 | 3.760 | 3.860 | 3.640 | 3.790 | 3.790 | 207,000 |
| 2026-10-05 | 3.790 | 3.790 | 3.670 | 3.720 | 3.720 | 142,200 |
| 2026-10-02 | 3.710 | 3.835 | 3.690 | 3.790 | 3.790 | 221,800 |
| 2026-10-01 | 3.700 | 3.770 | 3.620 | 3.630 | 3.630 | 120,200 |
| 2026-09-30 | 3.740 | 3.740 | 3.630 | 3.690 | 3.690 | 134,100 |
| 2026-09-29 | 3.760 | 3.800 | 3.680 | 3.730 | 3.730 | 231,500 |
| 2026-09-28 | 3.760 | 3.760 | 3.650 | 3.700 | 3.700 | 119,500 |
| 2026-09-25 | 3.820 | 3.920 | 3.800 | 3.860 | 3.860 | 110,200 |
| 2026-09-24 | 3.940 | 3.940 | 3.760 | 3.780 | 3.780 | 117,100 |
| 2026-09-23 | 3.970 | 3.990 | 3.850 | 3.940 | 3.940 | 209,700 |
| 2026-09-22 | 3.890 | 4.090 | 3.890 | 4.080 | 4.080 | 149,100 |
| 2026-09-21 | 3.940 | 3.940 | 3.810 | 3.880 | 3.880 | 70,800 |
| 2026-09-18 | 3.880 | 3.940 | 3.820 | 3.840 | 3.840 | 172,500 |
| 2026-09-17 | 3.850 | 3.930 | 3.770 | 3.770 | 3.770 | 111,600 |
| 2026-09-16 | 3.900 | 3.900 | 3.640 | 3.730 | 3.730 | 391,800 |
| 2026-09-15 | 3.810 | 3.840 | 3.650 | 3.820 | 3.820 | 177,200 |
| 2026-09-14 | 3.900 | 3.900 | 3.750 | 3.750 | 3.750 | 130,800 |
| 2026-09-11 | 3.850 | 4.030 | 3.850 | 3.930 | 3.930 | 311,700 |
| 2026-09-10 | 3.850 | 3.870 | 3.780 | 3.790 | 3.790 | 86,100 |
| 2026-09-09 | 3.920 | 4.000 | 3.890 | 3.930 | 3.930 | 110,500 |
| 2026-09-08 | 3.820 | 3.900 | 3.820 | 3.860 | 3.860 | 103,500 |
| 2026-09-04 | 3.900 | 3.910 | 3.840 | 3.900 | 3.900 | 114,000 |
| 2026-09-03 | 3.950 | 4.000 | 3.890 | 3.990 | 3.990 | 159,500 |
| 2026-09-02 | 3.820 | 3.900 | 3.790 | 3.860 | 3.860 | 194,000 |
| 2026-09-01 | 3.850 | 3.850 | 3.670 | 3.680 | 3.680 | 301,800 |
| 2026-08-31 | 3.880 | 3.930 | 3.830 | 3.930 | 3.930 | 136,800 |
| 2026-08-28 | 4.050 | 4.100 | 3.830 | 3.940 | 3.940 | 231,300 |
| 2026-08-27 | 4.030 | 4.115 | 4.000 | 4.090 | 4.090 | 160,300 |
| 2026-08-26 | 4.040 | 4.120 | 4.000 | 4.010 | 4.010 | 188,600 |
| 2026-08-25 | 3.950 | 4.100 | 3.900 | 4.040 | 4.040 | 226,600 |
| 2026-08-24 | 3.980 | 4.000 | 3.870 | 4.000 | 4.000 | 310,800 |
| 2026-08-21 | 4.010 | 4.010 | 3.880 | 3.910 | 3.910 | 346,300 |
| 2026-08-20 | 3.800 | 3.920 | 3.800 | 3.920 | 3.920 | 279,200 |
| 2026-08-19 | 3.730 | 3.960 | 3.730 | 3.920 | 3.920 | 474,400 |
| 2026-08-18 | 3.780 | 3.780 | 3.580 | 3.590 | 3.590 | 231,600 |
| 2026-08-17 | 3.870 | 3.910 | 3.770 | 3.780 | 3.780 | 1,131,000 |
| 2026-08-14 | 3.800 | 3.940 | 3.800 | 3.840 | 3.840 | 294,300 |
| 2026-08-13 | 3.750 | 3.810 | 3.670 | 3.760 | 3.760 | 226,300 |
| 2026-08-12 | 3.770 | 3.960 | 3.670 | 3.790 | 3.790 | 864,400 |
| 2026-08-11 | 3.720 | 3.720 | 3.600 | 3.610 | 3.610 | 385,528 |
| 2026-08-10 | 3.570 | 3.700 | 3.530 | 3.700 | 3.700 | 321,800 |
| 2026-08-07 | 3.490 | 3.590 | 3.460 | 3.570 | 3.570 | 502,600 |
| 2026-08-06 | 3.330 | 3.370 | 3.280 | 3.350 | 3.350 | 221,200 |
| 2026-08-05 | 3.260 | 3.390 | 3.240 | 3.330 | 3.330 | 475,500 |
| 2026-08-04 | 2.950 | 3.180 | 2.950 | 3.110 | 3.110 | 222,900 |
| 2026-07-31 | 3.000 | 3.000 | 2.860 | 2.920 | 2.920 | 265,300 |
| 2026-07-30 | 2.920 | 3.020 | 2.890 | 3.010 | 3.010 | 215,600 |
| 2026-07-29 | 2.960 | 3.000 | 2.800 | 2.870 | 2.870 | 397,400 |
| 2026-07-28 | 2.990 | 2.990 | 2.870 | 2.940 | 2.940 | 261,000 |
| 2026-07-27 | 3.080 | 3.100 | 2.960 | 3.080 | 3.080 | 157,900 |
| 2026-07-24 | 3.010 | 3.140 | 2.960 | 3.000 | 3.000 | 216,900 |
| 2026-07-23 | 2.960 | 3.020 | 2.900 | 3.000 | 3.000 | 1,157,600 |
Page 1 of 21 · 1,258 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.