5 DAY PERFORMANCE
+8.56%
1 MONTH PERFORMANCE
+26.24%
3 MONTH PERFORMANCE
+0.36%
6 MONTH PERFORMANCE
-21.85%
YEAR-TO-DATE PERFORMANCE
-30.42%
1 YEAR PERFORMANCE
+66.07%
Integra Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.74 | $2.79 (1.64%) | $2.82 | $2.74 | 179.16 K | |
| 08/13/2026 | $2.67 | $2.71 (1.5%) | $2.73 | $2.63 | 2.24 M | $548.73 M |
| 08/12/2026 | $2.64 | $2.70 (2.27%) | $2.85 | $2.63 | 5.89 M | $546.71 M |
| 08/11/2026 | $2.61 | $2.60 (-0.38%) | $2.68 | $2.58 | 3.20 M | $526.46 M |
| 08/10/2026 | $2.54 | $2.64 (3.94%) | $2.64 | $2.53 | 4.90 M | $534.56 M |
| 08/07/2026 | $2.54 | $2.57 (1.18%) | $2.58 | $2.47 | 3.45 M | $497.43 M |
| 08/06/2026 | $2.38 | $2.41 (1.26%) | $2.41 | $2.33 | 3.94 M | $466.47 M |
| 08/05/2026 | $2.35 | $2.39 (1.7%) | $2.42 | $2.31 | 3.88 M | $462.59 M |
| 08/04/2026 | $2.19 | $2.21 (0.91%) | $2.26 | $2.15 | 1.68 M | $427.75 M |
| 08/03/2026 | $2.11 | $2.14 (1.42%) | $2.15 | $2.08 | 926.33 K | $414.21 M |
| 07/31/2026 | $2.12 | $2.09 (-1.42%) | $2.14 | $2.02 | 1.73 M | $404.53 M |
| 07/30/2026 | $2.08 | $2.16 (3.85%) | $2.16 | $2.05 | 1.88 M | $418.08 M |
| 07/29/2026 | $2.08 | $2.04 (-1.92%) | $2.14 | $1.99 | 3.53 M | $394.85 M |
| 07/28/2026 | $2.10 | $2.09 (-0.48%) | $2.11 | $2.04 | 1.79 M | $404.53 M |
| 07/27/2026 | $2.19 | $2.14 (-2.28%) | $2.24 | $2.10 | 2.91 M | $414.21 M |
| 07/24/2026 | $2.16 | $2.16 (0%) | $2.24 | $2.10 | 2.65 M | $418.08 M |
| 07/23/2026 | $2.10 | $2.13 (1.43%) | $2.14 | $2.06 | 3.91 M | $412.27 M |
| 07/22/2026 | $2.22 | $2.14 (-3.6%) | $2.30 | $2.13 | 5.24 M | $414.21 M |
| 07/21/2026 | $2.12 | $2.16 (1.89%) | $2.18 | $2.08 | 5.69 M | $418.08 M |
| 07/20/2026 | $2.07 | $2.06 (-0.48%) | $2.09 | $2.04 | 2.20 M | $398.72 M |
| 07/17/2026 | $2.05 | $2.06 (0.49%) | $2.12 | $2.01 | 3.17 M | $398.72 M |
| 07/16/2026 | $2.13 | $2.09 (-1.88%) | $2.15 | $2.05 | 2.32 M | $404.53 M |
| 07/15/2026 | $2.19 | $2.17 (-0.91%) | $2.22 | $2.13 | 2.20 M | $420.01 M |
| 07/14/2026 | $2.21 | $2.21 (0%) | $2.23 | $2.18 | 1.44 M | $427.75 M |
| 07/13/2026 | $2.15 | $2.14 (-0.47%) | $2.19 | $2.09 | 2.14 M | $414.21 M |
| 07/10/2026 | $2.26 | $2.21 (-2.21%) | $2.26 | $2.19 | 1.96 M | $427.75 M |
| 07/09/2026 | $2.25 | $2.26 (0.44%) | $2.28 | $2.20 | 2.47 M | $437.43 M |
| 07/08/2026 | $2.19 | $2.20 (0.46%) | $2.23 | $2.14 | 2.36 M | $425.82 M |
| 07/07/2026 | $2.32 | $2.25 (-3.02%) | $2.34 | $2.20 | 2.96 M | $435.50 M |
| 07/06/2026 | $2.44 | $2.35 (-3.69%) | $2.48 | $2.32 | 2.66 M | $454.85 M |
| 07/02/2026 | $2.27 | $2.42 (6.61%) | $2.51 | $2.27 | 5.51 M | $468.40 M |
| 07/01/2026 | $2.25 | $2.24 (-0.44%) | $2.39 | $2.24 | 4.14 M | $433.56 M |
| 06/30/2026 | $2.24 | $2.27 (1.34%) | $2.28 | $2.19 | 2.71 M | $439.37 M |
| 06/29/2026 | $2.36 | $2.22 (-5.93%) | $2.39 | $2.17 | 3.41 M | $429.69 M |
| 06/26/2026 | $2.38 | $2.33 (-2.1%) | $2.44 | $2.33 | 2.35 M | $450.98 M |
| 06/25/2026 | $2.45 | $2.34 (-4.49%) | $2.53 | $2.34 | 4.56 M | $452.92 M |
| 06/24/2026 | $2.41 | $2.39 (-0.83%) | $2.49 | $2.35 | 3.83 M | $462.59 M |
| 06/23/2026 | $2.51 | $2.51 (0%) | $2.59 | $2.48 | 4.14 M | $485.82 M |
| 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 |
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.
