Integra Resources Corp ITR
TSXV · Canada · Non-Energy Minerals
CAD 3.63-0.06 (-1.63%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.63 | -1.63% | CAD 3.70 | CAD 3.77 | CAD 3.62 | 120.20K |
| 2026-09-30 | CAD 3.69 | -1.07% | CAD 3.74 | CAD 3.74 | CAD 3.63 | 134.10K |
| 2026-09-29 | CAD 3.73 | +0.81% | CAD 3.76 | CAD 3.80 | CAD 3.68 | 231.50K |
| 2026-09-28 | CAD 3.70 | -4.15% | CAD 3.76 | CAD 3.76 | CAD 3.65 | 119.50K |
| 2026-09-25 | CAD 3.86 | +2.12% | CAD 3.82 | CAD 3.92 | CAD 3.80 | 110.20K |
| 2026-09-24 | CAD 3.78 | -4.06% | CAD 3.94 | CAD 3.94 | CAD 3.76 | 117.10K |
| 2026-09-23 | CAD 3.94 | -3.43% | CAD 3.97 | CAD 3.99 | CAD 3.85 | 209.70K |
| 2026-09-22 | CAD 4.08 | +5.15% | CAD 3.89 | CAD 4.09 | CAD 3.89 | 149.10K |
| 2026-09-21 | CAD 3.88 | +1.04% | CAD 3.94 | CAD 3.94 | CAD 3.81 | 70.80K |
| 2026-09-18 | CAD 3.84 | +1.86% | CAD 3.88 | CAD 3.94 | CAD 3.82 | 172.50K |
| 2026-09-17 | CAD 3.77 | +1.07% | CAD 3.85 | CAD 3.93 | CAD 3.77 | 111.60K |
| 2026-09-16 | CAD 3.73 | -2.36% | CAD 3.90 | CAD 3.90 | CAD 3.64 | 391.80K |
| 2026-09-15 | CAD 3.82 | +1.87% | CAD 3.81 | CAD 3.84 | CAD 3.65 | 177.20K |
| 2026-09-14 | CAD 3.75 | -4.58% | CAD 3.90 | CAD 3.90 | CAD 3.75 | 130.80K |
| 2026-09-11 | CAD 3.93 | +3.69% | CAD 3.85 | CAD 4.03 | CAD 3.85 | 311.70K |
| 2026-09-10 | CAD 3.79 | -3.56% | CAD 3.85 | CAD 3.87 | CAD 3.78 | 86.10K |
| 2026-09-09 | CAD 3.93 | +1.81% | CAD 3.92 | CAD 4.00 | CAD 3.89 | 110.50K |
| 2026-09-08 | CAD 3.86 | -1.03% | CAD 3.82 | CAD 3.90 | CAD 3.82 | 103.50K |
| 2026-09-04 | CAD 3.90 | -2.26% | CAD 3.90 | CAD 3.91 | CAD 3.84 | 114.00K |
| 2026-09-03 | CAD 3.99 | +3.37% | CAD 3.95 | CAD 4.00 | CAD 3.89 | 159.50K |
| 2026-09-02 | CAD 3.86 | +4.89% | CAD 3.82 | CAD 3.90 | CAD 3.79 | 194.00K |
| 2026-09-01 | CAD 3.68 | -6.36% | CAD 3.85 | CAD 3.85 | CAD 3.67 | 301.80K |
| 2026-08-31 | CAD 3.93 | -0.25% | CAD 3.88 | CAD 3.93 | CAD 3.83 | 136.80K |
| 2026-08-28 | CAD 3.94 | -3.67% | CAD 4.05 | CAD 4.10 | CAD 3.83 | 231.30K |
| 2026-08-27 | CAD 4.09 | +2.00% | CAD 4.03 | CAD 4.11 | CAD 4.00 | 160.30K |
| 2026-08-26 | CAD 4.01 | -0.74% | CAD 4.04 | CAD 4.12 | CAD 4.00 | 188.60K |
| 2026-08-25 | CAD 4.04 | +1.00% | CAD 3.95 | CAD 4.10 | CAD 3.90 | 226.60K |
| 2026-08-24 | CAD 4.00 | +2.30% | CAD 3.98 | CAD 4.00 | CAD 3.87 | 310.80K |
| 2026-08-21 | CAD 3.91 | -0.26% | CAD 4.01 | CAD 4.01 | CAD 3.88 | 346.30K |
| 2026-08-20 | CAD 3.92 | 0.00% | CAD 3.80 | CAD 3.92 | CAD 3.80 | 279.20K |
| 2026-08-19 | CAD 3.92 | +9.19% | CAD 3.73 | CAD 3.96 | CAD 3.73 | 474.40K |
| 2026-08-18 | CAD 3.59 | -5.03% | CAD 3.78 | CAD 3.78 | CAD 3.58 | 231.60K |
| 2026-08-17 | CAD 3.78 | -1.56% | CAD 3.87 | CAD 3.91 | CAD 3.77 | 1.13M |
| 2026-08-14 | CAD 3.84 | +2.13% | CAD 3.80 | CAD 3.94 | CAD 3.80 | 294.30K |
| 2026-08-13 | CAD 3.76 | -0.79% | CAD 3.75 | CAD 3.81 | CAD 3.67 | 226.30K |
| 2026-08-12 | CAD 3.79 | +4.99% | CAD 3.77 | CAD 3.96 | CAD 3.67 | 864.40K |
| 2026-08-11 | CAD 3.61 | -2.43% | CAD 3.72 | CAD 3.72 | CAD 3.60 | 385.50K |
| 2026-08-10 | CAD 3.70 | +3.64% | CAD 3.57 | CAD 3.70 | CAD 3.53 | 321.80K |
| 2026-08-07 | CAD 3.57 | +6.57% | CAD 3.49 | CAD 3.59 | CAD 3.46 | 502.60K |
| 2026-08-06 | CAD 3.35 | +0.60% | CAD 3.33 | CAD 3.37 | CAD 3.28 | 221.20K |
| 2026-08-05 | CAD 3.33 | +7.07% | CAD 3.26 | CAD 3.39 | CAD 3.24 | 475.50K |
| 2026-08-04 | CAD 3.11 | +6.51% | CAD 2.95 | CAD 3.18 | CAD 2.95 | 222.90K |
| 2026-07-31 | CAD 2.92 | -2.99% | CAD 3.00 | CAD 3.00 | CAD 2.86 | 265.30K |
| 2026-07-30 | CAD 3.01 | +4.88% | CAD 2.92 | CAD 3.02 | CAD 2.89 | 215.60K |
| 2026-07-29 | CAD 2.87 | -2.38% | CAD 2.96 | CAD 3.00 | CAD 2.80 | 397.40K |
| 2026-07-28 | CAD 2.94 | -4.55% | CAD 2.99 | CAD 2.99 | CAD 2.87 | 261.00K |
| 2026-07-27 | CAD 3.08 | +2.67% | CAD 3.08 | CAD 3.10 | CAD 2.96 | 157.90K |
| 2026-07-24 | CAD 3.00 | 0.00% | CAD 3.01 | CAD 3.14 | CAD 2.96 | 216.90K |
| 2026-07-23 | CAD 3.00 | -1.64% | CAD 2.96 | CAD 3.02 | CAD 2.90 | 1.16M |
| 2026-07-22 | CAD 3.05 | 0.00% | CAD 3.14 | CAD 3.23 | CAD 3.00 | 809.40K |
| 2026-07-21 | CAD 3.05 | +4.45% | CAD 2.97 | CAD 3.07 | CAD 2.93 | 821.30K |
| 2026-07-20 | CAD 2.92 | +0.69% | CAD 2.93 | CAD 2.94 | CAD 2.86 | 76.40K |
| 2026-07-17 | CAD 2.90 | -8.23% | CAD 2.92 | CAD 2.97 | CAD 2.83 | 632.00K |
| 2026-07-16 | CAD 3.16 | +5.33% | CAD 3.03 | CAD 3.16 | CAD 2.88 | 551.10K |
| 2026-07-15 | CAD 3.00 | -3.54% | CAD 3.07 | CAD 3.11 | CAD 2.99 | 623.80K |
| 2026-07-14 | CAD 3.11 | +3.67% | CAD 3.01 | CAD 3.12 | CAD 3.01 | 155.40K |
| 2026-07-13 | CAD 3.00 | -3.23% | CAD 3.07 | CAD 3.09 | CAD 2.97 | 335.20K |
| 2026-07-10 | CAD 3.10 | -3.43% | CAD 3.23 | CAD 3.23 | CAD 3.10 | 297.50K |
| 2026-07-09 | CAD 3.21 | +3.22% | CAD 3.17 | CAD 3.22 | CAD 3.13 | 183.60K |
| 2026-07-08 | CAD 3.11 | -0.64% | CAD 3.13 | CAD 3.15 | CAD 3.04 | 323.50K |
| 2026-07-07 | CAD 3.13 | -6.01% | CAD 3.27 | CAD 3.31 | CAD 3.13 | 291.00K |
| 2026-07-06 | CAD 3.33 | -5.67% | CAD 3.49 | CAD 3.50 | CAD 3.30 | 242.90K |
| 2026-07-03 | CAD 3.53 | +3.82% | CAD 3.52 | CAD 3.73 | CAD 3.51 | 107.50K |
| 2026-07-02 | CAD 3.40 | +7.94% | CAD 3.29 | CAD 3.55 | CAD 3.24 | 262.10K |
| 2026-06-30 | CAD 3.15 | +0.96% | CAD 3.19 | CAD 3.25 | CAD 3.11 | 219.70K |
| 2026-06-29 | CAD 3.12 | -5.45% | CAD 3.38 | CAD 3.40 | CAD 3.08 | 264.40K |
| 2026-06-26 | CAD 3.30 | -1.49% | CAD 3.40 | CAD 3.45 | CAD 3.30 | 142.50K |
| 2026-06-25 | CAD 3.35 | -0.89% | CAD 3.47 | CAD 3.57 | CAD 3.32 | 1.86M |
| 2026-06-24 | CAD 3.38 | -5.06% | CAD 3.52 | CAD 3.53 | CAD 3.34 | 534.60K |
| 2026-06-23 | CAD 3.56 | -1.66% | CAD 3.60 | CAD 3.65 | CAD 3.52 | 153.40K |
| 2026-06-22 | CAD 3.62 | +1.12% | CAD 3.63 | CAD 3.73 | CAD 3.60 | 248.80K |
| 2026-06-19 | CAD 3.58 | -4.28% | CAD 3.73 | CAD 3.73 | CAD 3.58 | 133.70K |
| 2026-06-18 | CAD 3.74 | -3.11% | CAD 3.86 | CAD 3.94 | CAD 3.66 | 496.20K |
| 2026-06-17 | CAD 3.86 | -2.03% | CAD 3.94 | CAD 4.10 | CAD 3.83 | 360.30K |
| 2026-06-16 | CAD 3.94 | +2.87% | CAD 3.87 | CAD 4.01 | CAD 3.79 | 347.00K |
| 2026-06-15 | CAD 3.83 | +8.50% | CAD 3.80 | CAD 4.02 | CAD 3.78 | 421.20K |
| 2026-06-12 | CAD 3.53 | +5.37% | CAD 3.41 | CAD 3.53 | CAD 3.36 | 316.00K |
| 2026-06-11 | CAD 3.35 | +5.68% | CAD 3.19 | CAD 3.43 | CAD 3.19 | 505.20K |
| 2026-06-10 | CAD 3.17 | -3.35% | CAD 3.19 | CAD 3.22 | CAD 3.14 | 345.80K |
| 2026-06-09 | CAD 3.28 | -0.91% | CAD 3.33 | CAD 3.38 | CAD 3.16 | 324.70K |
| 2026-06-08 | CAD 3.31 | 0.00% | CAD 3.33 | CAD 3.41 | CAD 3.31 | 255.80K |
| 2026-06-05 | CAD 3.31 | -7.02% | CAD 3.50 | CAD 3.52 | CAD 3.31 | 575.70K |
| 2026-06-04 | CAD 3.56 | +3.19% | CAD 3.50 | CAD 3.62 | CAD 3.49 | 375.10K |
| 2026-06-03 | CAD 3.45 | -3.63% | CAD 3.58 | CAD 3.59 | CAD 3.44 | 245.70K |
| 2026-06-02 | CAD 3.58 | -0.83% | CAD 3.64 | CAD 3.64 | CAD 3.50 | 279.80K |
| 2026-06-01 | CAD 3.61 | -1.10% | CAD 3.70 | CAD 3.72 | CAD 3.56 | 202.70K |
| 2026-05-29 | CAD 3.65 | -1.35% | CAD 3.72 | CAD 3.84 | CAD 3.64 | 296.10K |
| 2026-05-28 | CAD 3.70 | +8.19% | CAD 3.45 | CAD 3.77 | CAD 3.43 | 469.90K |
| 2026-05-27 | CAD 3.42 | -0.58% | CAD 3.39 | CAD 3.54 | CAD 3.29 | 456.20K |
| 2026-05-26 | CAD 3.44 | -0.58% | CAD 3.48 | CAD 3.49 | CAD 3.38 | 183.10K |