Integra Resources Corp. (ITRG)
AMEX: ITRG
· Real-Time Price · USD
1.79
0.11 (6.55%)
At close: Aug 15, 2025, 2:19 PM
ITRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.68 | 1.73 | 1.64 | 1.68 | 1.68 | 0.60% | 1,056,560 |
| 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 |
| Aug 6, 2025 | 1.56 | 1.64 | 1.55 | 1.59 | 1.59 | 1.92% | 613,550 |
| Aug 5, 2025 | 1.56 | 1.56 | 1.49 | 1.56 | 1.56 | 0.65% | 950,601 |
| Aug 4, 2025 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 4.73% | 464,918 |
| Aug 1, 2025 | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | 2.78% | 498,201 |
| Jul 31, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 487,739 |
| Jul 30, 2025 | 1.55 | 1.55 | 1.43 | 1.47 | 1.47 | -5.16% | 1,144,000 |
| Jul 29, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | 0.65% | 655,900 |
| Jul 28, 2025 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 1,073,835 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -0.64% | 1,199,300 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -3.11% | 894,600 |
| Jul 23, 2025 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | 2.55% | 2,197,726 |
| Jul 22, 2025 | 1.54 | 1.58 | 1.50 | 1.57 | 1.57 | 4.67% | 1,290,817 |
| Jul 21, 2025 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 4.90% | 1,351,103 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -1.38% | 724,549 |