5 DAY PERFORMANCE
+33.83%
1 MONTH PERFORMANCE
+24.14%
3 MONTH PERFORMANCE
+3.75%
6 MONTH PERFORMANCE
+35.34%
YEAR-TO-DATE PERFORMANCE
-10.22%
1 YEAR PERFORMANCE
+89.47%
Integra Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.79 | $2.87 (2.87%) | $2.90 | $2.79 | 611.61 K | $488.92 M |
| 05/05/2026 | $2.75 | $2.65 (-3.64%) | $2.78 | $2.65 | 1.68 M | $452.23 M |
| 05/04/2026 | $2.65 | $2.72 (2.64%) | $2.78 | $2.63 | 2.21 M | $464.18 M |
| 05/01/2026 | $2.71 | $2.69 (-0.74%) | $2.73 | $2.65 | 1.23 M | $459.06 M |
| 04/30/2026 | $2.73 | $2.70 (-1.1%) | $2.78 | $2.69 | 1.35 M | $460.77 M |
| 04/29/2026 | $2.71 | $2.64 (-2.58%) | $2.74 | $2.64 | 2.04 M | $450.53 M |
| 04/28/2026 | $2.86 | $2.72 (-4.9%) | $2.86 | $2.69 | 2.54 M | $464.18 M |
| 04/27/2026 | $2.94 | $2.86 (-2.72%) | $2.94 | $2.81 | 2.07 M | $488.07 M |
| 04/24/2026 | $3.02 | $2.94 (-2.65%) | $3.02 | $2.91 | 3.73 M | $501.72 M |
| 04/23/2026 | $2.99 | $2.96 (-1%) | $3.00 | $2.88 | 3.89 M | $505.14 M |
| 04/22/2026 | $3.10 | $3.02 (-2.58%) | $3.13 | $3.01 | 3.68 M | $515.38 M |
| 04/21/2026 | $3.16 | $3.00 (-5.06%) | $3.16 | $2.99 | 3.21 M | $511.96 M |
| 04/20/2026 | $3.04 | $3.16 (3.95%) | $3.19 | $2.99 | 3.62 M | $539.27 M |
| 04/17/2026 | $3.15 | $3.13 (-0.63%) | $3.25 | $3.12 | 3.13 M | $534.15 M |
| 04/16/2026 | $3.13 | $3.05 (-2.56%) | $3.15 | $3.04 | 2.09 M | $520.49 M |
| 04/15/2026 | $3.10 | $3.11 (0.32%) | $3.19 | $3.02 | 3.03 M | $530.73 M |
| 04/14/2026 | $3.14 | $3.13 (-0.32%) | $3.19 | $3.09 | 2.71 M | $534.15 M |
| 04/13/2026 | $2.95 | $3.05 (3.39%) | $3.06 | $2.94 | 2.13 M | $520.49 M |
| 04/10/2026 | $3.01 | $3.00 (-0.33%) | $3.10 | $2.98 | 1.93 M | $511.96 M |
| 04/09/2026 | $2.93 | $2.99 (2.05%) | $3.01 | $2.87 | 2.44 M | $510.26 M |
| 04/08/2026 | $3.08 | $2.90 (-5.84%) | $3.12 | $2.84 | 3.12 M | $494.90 M |
| 04/07/2026 | $2.91 | $2.89 (-0.69%) | $2.91 | $2.77 | 1.67 M | $493.19 M |
| 04/06/2026 | $2.88 | $2.90 (0.69%) | $2.95 | $2.80 | 2.05 M | $494.90 M |
| 04/02/2026 | $2.62 | $2.90 (10.69%) | $2.90 | $2.61 | 2.35 M | $494.90 M |
| 04/01/2026 | $2.83 | $2.87 (1.41%) | $2.93 | $2.73 | 4.23 M | $489.78 M |
| 03/31/2026 | $2.62 | $2.73 (4.2%) | $2.77 | $2.61 | 4.40 M | $465.89 M |
| 03/30/2026 | $2.61 | $2.57 (-1.53%) | $2.64 | $2.53 | 3.15 M | $438.58 M |
| 03/27/2026 | $2.51 | $2.56 (1.99%) | $2.67 | $2.51 | 3.04 M | $436.87 M |
| 03/26/2026 | $2.60 | $2.51 (-3.46%) | $2.68 | $2.50 | 3.66 M | $428.34 M |
| 03/25/2026 | $2.89 | $2.72 (-5.88%) | $2.89 | $2.68 | 4.14 M | $464.18 M |
| 03/24/2026 | $2.70 | $2.72 (0.74%) | $2.74 | $2.61 | 2.69 M | $464.18 M |
| 03/23/2026 | $2.60 | $2.73 (5%) | $2.79 | $2.59 | 3.58 M | $465.89 M |
| 03/20/2026 | $2.75 | $2.59 (-5.82%) | $2.77 | $2.53 | 8.49 M | $437.73 M |
| 03/19/2026 | $2.85 | $2.72 (-4.56%) | $2.88 | $2.63 | 5.52 M | $459.70 M |
| 03/18/2026 | $3.07 | $3.02 (-1.63%) | $3.11 | $2.95 | 4.34 M | $510.40 M |
| 03/17/2026 | $3.27 | $3.19 (-2.45%) | $3.39 | $3.14 | 4.45 M | $539.13 M |
| 03/16/2026 | $3.24 | $3.26 (0.62%) | $3.34 | $3.17 | 3.35 M | $550.96 M |
| 03/13/2026 | $3.39 | $3.21 (-5.31%) | $3.47 | $3.13 | 6.86 M | $542.51 M |
| 03/12/2026 | $3.58 | $3.47 (-3.07%) | $3.59 | $3.42 | 1.30 M | $586.45 M |
| 03/11/2026 | $3.61 | $3.62 (0.28%) | $3.70 | $3.47 | 985.73 K | $611.81 M |
| 03/10/2026 | $3.65 | $3.66 (0.27%) | $3.74 | $3.57 | 1.59 M | $618.57 M |
| 03/09/2026 | $3.53 | $3.59 (1.7%) | $3.60 | $3.39 | 2.65 M | $606.74 M |
| 03/06/2026 | $3.61 | $3.68 (1.94%) | $3.78 | $3.56 | 1.86 M | $621.95 M |
| 03/05/2026 | $3.90 | $3.74 (-4.1%) | $3.93 | $3.66 | 1.70 M | $632.09 M |
| 03/04/2026 | $4.07 | $3.96 (-2.7%) | $4.11 | $3.88 | 918.32 K | $669.27 M |
| 03/03/2026 | $4.02 | $3.98 (-1%) | $4.03 | $3.78 | 1.74 M | $672.65 M |
| 03/02/2026 | $4.41 | $4.34 (-1.59%) | $4.42 | $4.14 | 1.80 M | $733.49 M |
| 02/27/2026 | $4.38 | $4.34 (-0.91%) | $4.40 | $4.18 | 1.92 M | $733.49 M |
| 02/26/2026 | $4.07 | $4.34 (6.63%) | $4.35 | $3.97 | 2.24 M | $733.49 M |
| 02/25/2026 | $4.15 | $4.06 (-2.17%) | $4.18 | $4.03 | 3.10 M | $686.17 M |
| 02/24/2026 | $3.92 | $4.08 (4.08%) | $4.14 | $3.83 | 1.84 M | $689.55 M |
| 02/23/2026 | $3.90 | $4.05 (3.85%) | $4.09 | $3.89 | 2.60 M | $684.48 M |
| 02/20/2026 | $3.76 | $3.90 (3.72%) | $3.92 | $3.63 | 2.01 M | $659.13 M |
| 02/19/2026 | $3.53 | $3.75 (6.23%) | $3.76 | $3.50 | 2.43 M | $633.78 M |
| 02/18/2026 | $3.41 | $3.58 (4.99%) | $3.65 | $3.40 | 3.10 M | $605.05 M |
| 02/17/2026 | $3.45 | $3.44 (-0.29%) | $3.47 | $3.22 | 3.00 M | $581.38 M |
| 02/13/2026 | $3.44 | $3.57 (3.78%) | $3.60 | $3.42 | 2.24 M | $603.35 M |
| 02/12/2026 | $3.65 | $3.34 (-8.49%) | $3.68 | $3.34 | 2.94 M | $564.48 M |
| 02/11/2026 | $3.74 | $3.68 (-1.6%) | $3.82 | $3.58 | 2.84 M | $621.95 M |
| 02/10/2026 | $3.65 | $3.70 (1.37%) | $3.73 | $3.59 | 3.17 M | $625.33 M |
| 02/09/2026 | $3.50 | $3.66 (4.57%) | $3.69 | $3.42 | 2.92 M | $618.57 M |
| 02/06/2026 | $3.41 | $3.47 (1.76%) | $3.48 | $3.37 | 3.72 M | $586.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
