Integra Resources Corp. - ITR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.67	2.7	2.7	2.72	2.64	1.14M
August 21, 2025	2.6	2.66	2.66	2.68	2.59	906,220
August 20, 2025	2.57	2.57	2.57	2.59	2.54	403,800
August 19, 2025	2.63	2.57	2.57	2.65	2.51	872,200
August 18, 2025	2.5	2.65	2.65	2.69	2.5	1.01M
August 15, 2025	2.35	2.47	2.47	2.64	2.3	1.36M
August 14, 2025	2.36	2.3	2.3	2.38	2.27	346,143
August 13, 2025	2.38	2.32	2.32	2.42	2.29	185,301
August 12, 2025	2.26	2.35	2.35	2.38	2.24	706,504
August 11, 2025	2.12	2.25	2.25	2.25	2.12	236,200
August 08, 2025	2.22	2.21	2.21	2.24	2.15	434,833
August 07, 2025	2.18	2.2	2.2	2.26	2.16	362,730
August 06, 2025	2.15	2.17	2.17	2.17	2.12	294,304
August 05, 2025	2.06	2.15	2.15	2.15	2.05	229,800
August 01, 2025	2.02	2.05	2.05	2.06	1.98	142,436
July 31, 2025	2.04	2.09	2.09	2.09	1.99	104,141
July 30, 2025	2.11	2.01	2.01	2.12	1.98	330,200
July 29, 2025	2.11	2.1	2.1	2.13	2.09	179,535
July 28, 2025	2.15	2.1	2.1	2.15	2.07	158,900
July 25, 2025	2.13	2.12	2.12	2.19	2.07	197,039
July 24, 2025	2.18	2.13	2.13	2.18	2.11	186,338
July 23, 2025	2.15	2.18	2.18	2.19	2.13	640,622
July 22, 2025	2.06	2.15	2.15	2.15	2.04	962,900
July 21, 2025	2.03	2.04	2.04	2.08	1.99	752,800
July 18, 2025	2.03	1.98	1.98	2.03	1.98	210,400
July 17, 2025	1.99	1.99	1.99	1.99	1.96	140,748
July 16, 2025	2	2.01	2.01	2.01	1.96	142,848
July 15, 2025	2.06	2.01	2.01	2.06	1.97	284,600
July 14, 2025	2.02	2.05	2.05	2.06	2.01	292,200
July 11, 2025	2.02	2.03	2.03	2.06	2.01	260,530
July 10, 2025	2	1.99	1.99	2.04	1.98	163,441
July 09, 2025	2.02	2.02	2.02	2.04	1.98	187,815
July 08, 2025	2.07	2.03	2.03	2.08	1.98	301,646
July 07, 2025	2.1	2.1	2.1	2.13	2	214,213
July 04, 2025	2.02	2.07	2.07	2.09	2	122,010
July 03, 2025	1.97	1.99	1.99	2.03	1.96	167,700
July 02, 2025	2.06	1.99	1.99	2.06	1.96	346,198
June 30, 2025	2.03	2.06	2.06	2.06	1.96	174,143
June 27, 2025	2.05	2.03	2.03	2.05	1.93	436,603
June 26, 2025	2.21	2.15	2.15	2.21	2.07	314,000
June 25, 2025	2.23	2.17	2.17	2.23	2.16	96,503
June 24, 2025	2.24	2.21	2.21	2.25	2.12	316,500
June 23, 2025	2.23	2.29	2.29	2.39	2.22	768,200
June 20, 2025	2.17	2.09	2.09	2.21	2.09	256,200
June 19, 2025	2.14	2.13	2.13	2.17	2.11	97,645
June 18, 2025	2.16	2.18	2.18	2.21	2.13	217,300
June 17, 2025	2.23	2.15	2.15	2.23	2.13	250,800
June 16, 2025	2.23	2.2	2.2	2.25	2.17	184,800
June 13, 2025	2.3	2.24	2.24	2.3	2.24	261,100
June 12, 2025	2.24	2.27	2.27	2.32	2.24	280,600
June 11, 2025	2.23	2.25	2.25	2.28	2.2	239,800
June 10, 2025	2.32	2.25	2.25	2.32	2.23	225,662
June 09, 2025	2.32	2.26	2.26	2.37	2.26	389,102
June 06, 2025	2.56	2.39	2.39	2.56	2.36	442,500
June 05, 2025	2.46	2.57	2.57	2.59	2.45	603,900
June 04, 2025	2.39	2.4	2.4	2.4	2.27	496,530
June 03, 2025	2.28	2.32	2.32	2.33	2.25	200,800
June 02, 2025	2.25	2.29	2.29	2.42	2.25	970,000
May 30, 2025	2.21	2.23	2.23	2.25	2.2	90,400
May 29, 2025	2.28	2.24	2.24	2.29	2.22	198,900

Integra Resources Corp. (ITR.V) TSXV