Integra Resources Corp. (ITRG)
AMEX: ITRG
· Real-Time Price · USD
3.17
0.06 (1.93%)
At close: Oct 03, 2025, 3:59 PM
3.24
2.37%
After-hours: Oct 03, 2025, 07:39 PM EDT
ITRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.26 | 3.26 | 3.12 | 3.15 | 3.15 | 1.29% | 1,783,801 |
| Oct 2, 2025 | 3.25 | 3.26 | 2.96 | 3.11 | 3.11 | -1.89% | 2,271,806 |
| Oct 1, 2025 | 3.05 | 3.21 | 2.98 | 3.17 | 3.17 | 7.46% | 2,925,107 |
| Sep 30, 2025 | 2.97 | 3.03 | 2.85 | 2.95 | 2.95 | -0.67% | 1,936,989 |
| Sep 29, 2025 | 3.07 | 3.09 | 2.94 | 2.97 | 2.97 | 0.68% | 1,885,608 |
| Sep 26, 2025 | 2.74 | 2.99 | 2.69 | 2.95 | 2.95 | 7.66% | 2,939,200 |
| Sep 25, 2025 | 2.83 | 2.92 | 2.69 | 2.74 | 2.74 | -3.52% | 3,126,918 |
| Sep 24, 2025 | 3.02 | 3.08 | 2.81 | 2.84 | 2.84 | -6.58% | 1,860,000 |
| 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 |
Page 1 of 66