Integra Resources Corp. (ITRG)
AMEX: ITRG
· Real-Time Price · USD
2.55
0.12 (4.94%)
At close: Sep 05, 2025, 3:28 PM
ITRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.40 | 2.44 | 2.35 | 2.43 | 2.43 | 0.83% | 2,173,939 |
| Sep 3, 2025 | 2.50 | 2.55 | 2.34 | 2.41 | 2.41 | -2.03% | 3,302,223 |
| Sep 2, 2025 | 2.41 | 2.51 | 2.37 | 2.46 | 2.46 | 7.42% | 4,343,945 |
| Aug 29, 2025 | 2.17 | 2.29 | 2.15 | 2.29 | 2.29 | 6.02% | 1,610,000 |
| Aug 28, 2025 | 2.11 | 2.19 | 2.08 | 2.16 | 2.16 | 2.37% | 1,608,109 |
| Aug 27, 2025 | 2.14 | 2.14 | 2.05 | 2.11 | 2.11 | -0.94% | 1,966,608 |
| Aug 26, 2025 | 2.07 | 2.13 | 2.06 | 2.13 | 2.13 | 4.41% | 2,234,900 |
| Aug 25, 2025 | 1.98 | 2.13 | 1.98 | 2.04 | 2.04 | 3.55% | 2,961,915 |
| Aug 22, 2025 | 1.92 | 1.97 | 1.89 | 1.97 | 1.97 | 2.60% | 1,374,543 |
| Aug 21, 2025 | 1.90 | 1.94 | 1.87 | 1.92 | 1.92 | 2.67% | 1,271,900 |
| Aug 20, 2025 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 1,018,918 |
| Aug 19, 2025 | 1.95 | 1.95 | 1.81 | 1.84 | 1.84 | -4.17% | 1,451,800 |
| Aug 18, 2025 | 1.83 | 1.95 | 1.80 | 1.92 | 1.92 | 7.26% | 2,573,800 |
| Aug 15, 2025 | 1.73 | 1.92 | 1.67 | 1.79 | 1.79 | 6.55% | 3,876,600 |
| Aug 14, 2025 | 1.68 | 1.73 | 1.64 | 1.68 | 1.68 | 0.60% | 1,063,400 |
| Aug 13, 2025 | 1.72 | 1.76 | 1.67 | 1.67 | 1.67 | -2.34% | 930,600 |
| Aug 12, 2025 | 1.64 | 1.74 | 1.62 | 1.71 | 1.71 | 4.91% | 1,572,451 |
| Aug 11, 2025 | 1.54 | 1.64 | 1.54 | 1.63 | 1.63 | 3.16% | 935,106 |
| Aug 8, 2025 | 1.58 | 1.64 | 1.56 | 1.58 | 1.58 | 0.00% | 771,200 |
| Aug 7, 2025 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | -0.63% | 738,201 |