5 DAY PERFORMANCE
+37.40%
1 MONTH PERFORMANCE
+49.38%
3 MONTH PERFORMANCE
+31.87%
6 MONTH PERFORMANCE
-18.37%
YEAR-TO-DATE PERFORMANCE
-10.22%
1 YEAR PERFORMANCE
+113.02%
Integra Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.55 | $2.62 (2.75%) | $2.64 | $2.52 | 4.52 M | $507.11 M |
| 06/18/2026 | $2.73 | $2.62 (-4.03%) | $2.79 | $2.59 | 5.22 M | $507.11 M |
| 06/17/2026 | $2.82 | $2.72 (-3.55%) | $2.93 | $2.71 | 5.17 M | $526.47 M |
| 06/16/2026 | $2.74 | $2.81 (2.55%) | $2.88 | $2.72 | 3.62 M | $543.89 M |
| 06/15/2026 | $2.78 | $2.72 (-2.16%) | $2.88 | $2.70 | 6.79 M | $526.47 M |
| 06/12/2026 | $2.46 | $2.52 (2.44%) | $2.53 | $2.40 | 2.50 M | $487.76 M |
| 06/11/2026 | $2.28 | $2.45 (7.46%) | $2.46 | $2.27 | 2.90 M | $474.21 M |
| 06/10/2026 | $2.26 | $2.27 (0.44%) | $2.33 | $2.26 | 4.00 M | $439.37 M |
| 06/09/2026 | $2.40 | $2.34 (-2.5%) | $2.44 | $2.26 | 3.61 M | $452.92 M |
| 06/08/2026 | $2.40 | $2.41 (0.42%) | $2.46 | $2.37 | 3.02 M | $466.47 M |
| 06/05/2026 | $2.52 | $2.41 (-4.37%) | $2.56 | $2.38 | 6.10 M | $466.47 M |
| 06/04/2026 | $2.51 | $2.60 (3.59%) | $2.62 | $2.51 | 3.96 M | $503.24 M |
| 06/03/2026 | $2.53 | $2.51 (-0.79%) | $2.60 | $2.48 | 2.61 M | $485.82 M |
| 06/02/2026 | $2.65 | $2.59 (-2.26%) | $2.65 | $2.53 | 2.24 M | $501.30 M |
| 06/01/2026 | $2.69 | $2.62 (-2.6%) | $2.70 | $2.56 | 2.37 M | $507.11 M |
| 05/29/2026 | $2.72 | $2.74 (0.74%) | $2.80 | $2.63 | 2.00 M | $530.34 M |
| 05/28/2026 | $2.50 | $2.69 (7.6%) | $2.75 | $2.46 | 3.24 M | $520.66 M |
| 05/27/2026 | $2.45 | $2.50 (2.04%) | $2.56 | $2.38 | 5.05 M | $483.89 M |
| 05/26/2026 | $2.44 | $2.48 (1.64%) | $2.53 | $2.44 | 2.66 M | $480.01 M |
| 05/22/2026 | $2.48 | $2.41 (-2.82%) | $2.49 | $2.40 | 1.62 M | $466.47 M |
| 05/21/2026 | $2.48 | $2.48 (0%) | $2.55 | $2.42 | 1.73 M | $480.01 M |
| 05/20/2026 | $2.44 | $2.49 (2.05%) | $2.53 | $2.40 | 1.97 M | $481.95 M |
| 05/19/2026 | $2.52 | $2.42 (-3.97%) | $2.52 | $2.41 | 3.84 M | $468.40 M |
| 05/18/2026 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.51 | 2.25 M | $487.76 M |
| 05/15/2026 | $2.69 | $2.55 (-5.2%) | $2.69 | $2.53 | 2.86 M | $493.56 M |
| 05/14/2026 | $2.85 | $2.78 (-2.46%) | $2.86 | $2.74 | 1.29 M | $538.08 M |
| 05/13/2026 | $2.88 | $2.83 (-1.74%) | $2.92 | $2.79 | 1.75 M | $547.76 M |
| 05/12/2026 | $2.82 | $2.88 (2.13%) | $2.93 | $2.78 | 2.19 M | $557.44 M |
| 05/11/2026 | $2.89 | $2.93 (1.38%) | $3.04 | $2.89 | 2.36 M | $567.11 M |
| 05/08/2026 | $2.87 | $2.89 (0.7%) | $2.95 | $2.81 | 1.44 M | $559.37 M |
| 05/07/2026 | $2.91 | $2.83 (-2.75%) | $3.01 | $2.81 | 2.26 M | $547.76 M |
| 05/06/2026 | $2.79 | $2.86 (2.51%) | $2.91 | $2.78 | 1.67 M | $553.56 M |
| 05/05/2026 | $2.75 | $2.65 (-3.64%) | $2.78 | $2.65 | 1.68 M | $512.92 M |
| 05/04/2026 | $2.65 | $2.72 (2.64%) | $2.78 | $2.63 | 2.21 M | $526.47 M |
| 05/01/2026 | $2.71 | $2.69 (-0.74%) | $2.73 | $2.65 | 1.23 M | $520.66 M |
| 04/30/2026 | $2.73 | $2.70 (-1.1%) | $2.78 | $2.69 | 1.35 M | $522.60 M |
| 04/29/2026 | $2.71 | $2.64 (-2.58%) | $2.74 | $2.64 | 2.04 M | $510.98 M |
| 04/28/2026 | $2.86 | $2.72 (-4.9%) | $2.86 | $2.69 | 2.54 M | $526.47 M |
| 04/27/2026 | $2.94 | $2.86 (-2.72%) | $2.94 | $2.81 | 2.07 M | $553.56 M |
| 04/24/2026 | $3.02 | $2.94 (-2.65%) | $3.02 | $2.91 | 3.73 M | $569.05 M |
| 04/23/2026 | $2.99 | $2.96 (-1%) | $3.00 | $2.88 | 3.89 M | $572.92 M |
| 04/22/2026 | $3.10 | $3.02 (-2.58%) | $3.13 | $3.01 | 3.68 M | $584.53 M |
| 04/21/2026 | $3.16 | $3.00 (-5.06%) | $3.16 | $2.99 | 3.21 M | $580.66 M |
| 04/20/2026 | $3.04 | $3.16 (3.95%) | $3.19 | $2.99 | 3.62 M | $611.63 M |
| 04/17/2026 | $3.15 | $3.13 (-0.63%) | $3.25 | $3.12 | 3.13 M | $605.82 M |
| 04/16/2026 | $3.13 | $3.05 (-2.56%) | $3.15 | $3.04 | 2.09 M | $590.34 M |
| 04/15/2026 | $3.10 | $3.11 (0.32%) | $3.19 | $3.02 | 3.03 M | $601.95 M |
| 04/14/2026 | $3.14 | $3.13 (-0.32%) | $3.19 | $3.09 | 2.71 M | $605.82 M |
| 04/13/2026 | $2.95 | $3.05 (3.39%) | $3.06 | $2.94 | 2.13 M | $590.34 M |
| 04/10/2026 | $3.01 | $3.00 (-0.33%) | $3.10 | $2.98 | 1.93 M | $580.66 M |
| 04/09/2026 | $2.93 | $2.99 (2.05%) | $3.01 | $2.87 | 2.44 M | $578.73 M |
| 04/08/2026 | $3.08 | $2.90 (-5.84%) | $3.12 | $2.84 | 3.12 M | $561.31 M |
| 04/07/2026 | $2.91 | $2.89 (-0.69%) | $2.91 | $2.77 | 1.67 M | $559.37 M |
| 04/06/2026 | $2.88 | $2.90 (0.69%) | $2.95 | $2.80 | 2.05 M | $561.31 M |
| 04/02/2026 | $2.62 | $2.90 (10.69%) | $2.90 | $2.61 | 2.35 M | $561.31 M |
| 04/01/2026 | $2.83 | $2.87 (1.41%) | $2.93 | $2.73 | 4.23 M | $555.50 M |
| 03/31/2026 | $2.62 | $2.73 (4.2%) | $2.77 | $2.61 | 4.40 M | $528.40 M |
| 03/30/2026 | $2.61 | $2.57 (-1.53%) | $2.64 | $2.53 | 3.15 M | $497.43 M |
| 03/27/2026 | $2.51 | $2.56 (1.99%) | $2.67 | $2.51 | 3.04 M | $495.50 M |
| 03/26/2026 | $2.60 | $2.51 (-3.46%) | $2.68 | $2.50 | 3.66 M | $485.82 M |
| 03/25/2026 | $2.89 | $2.72 (-5.88%) | $2.89 | $2.68 | 4.14 M | $526.47 M |
| 03/24/2026 | $2.70 | $2.72 (0.74%) | $2.74 | $2.61 | 2.69 M | $526.47 M |
| 03/23/2026 | $2.60 | $2.73 (5%) | $2.79 | $2.59 | 3.58 M | $528.40 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.
