Integra Resources Corp. (ITRG)
AMEX: ITRG
· Real-Time Price · USD
2.71
-0.13 (-4.58%)
At close: Sep 25, 2025, 3:59 PM
2.76
1.66%
After-hours: Sep 25, 2025, 07:10 PM EDT
ITRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.02 | 3.08 | 2.81 | 2.84 | 2.84 | -6.58% | 1,852,583 |
| Sep 23, 2025 | 3.09 | 3.10 | 3.00 | 3.04 | 3.04 | -0.65% | 1,835,900 |
| Sep 22, 2025 | 3.03 | 3.09 | 2.97 | 3.06 | 3.06 | 4.44% | 2,544,636 |
| Sep 19, 2025 | 2.71 | 2.93 | 2.71 | 2.93 | 2.93 | 8.12% | 2,650,117 |
| Sep 18, 2025 | 2.66 | 2.73 | 2.55 | 2.71 | 2.71 | 1.50% | 1,494,922 |
| Sep 17, 2025 | 2.53 | 2.72 | 2.52 | 2.67 | 2.67 | 2.69% | 1,934,407 |
| Sep 16, 2025 | 2.80 | 2.81 | 2.60 | 2.60 | 2.60 | -7.14% | 2,752,108 |
| Sep 15, 2025 | 2.74 | 2.86 | 2.67 | 2.80 | 2.80 | 4.48% | 3,038,131 |
| Sep 12, 2025 | 2.69 | 2.74 | 2.65 | 2.68 | 2.68 | 0.75% | 1,503,200 |
| Sep 11, 2025 | 2.69 | 2.75 | 2.65 | 2.66 | 2.66 | -2.21% | 2,284,830 |
| Sep 10, 2025 | 2.63 | 2.73 | 2.60 | 2.72 | 2.72 | 3.42% | 1,825,428 |
| Sep 9, 2025 | 2.64 | 2.65 | 2.54 | 2.63 | 2.63 | 1.54% | 1,621,042 |
| Sep 8, 2025 | 2.58 | 2.65 | 2.56 | 2.59 | 2.59 | 1.17% | 2,369,400 |
| Sep 5, 2025 | 2.48 | 2.57 | 2.43 | 2.56 | 2.56 | 5.35% | 2,484,811 |
| Sep 4, 2025 | 2.40 | 2.44 | 2.35 | 2.43 | 2.43 | 0.83% | 2,182,338 |
| 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 |