Integra Resources Corp (ITRG) Historical Stock Data
4.30 ↑0.15 (3.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITRG is up 0.93% a day on average. There have been 17 days where Integra Resources Corp closed green and 13 days where ITRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.23 | 4.30 | ↑$0.07 (1.65%) | 4.11 | 4.36 | 2.53M |
| 2025-12-11 | 3.86 | 4.15 | ↑$0.29 (7.51%) | 3.86 | 4.21 | 1.62M |
| 2025-12-10 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.73 | 3.93 | 1.71M |
| 2025-12-09 | 3.73 | 3.94 | ↑$0.21 (5.63%) | 3.73 | 3.99 | 2.10M |
| 2025-12-08 | 3.75 | 3.70 | ↓$0.05 (-1.33%) | 3.69 | 3.90 | 1.99M |
| 2025-12-05 | 3.64 | 3.67 | ↑$0.03 (0.82%) | 3.63 | 3.79 | 872.83K |
| 2025-12-04 | 3.60 | 3.62 | ↑$0.02 (0.56%) | 3.53 | 3.65 | 734.57K |
| 2025-12-03 | 3.70 | 3.64 | ↓$0.06 (-1.62%) | 3.61 | 3.76 | 1.03M |
| 2025-12-02 | 3.68 | 3.70 | ↑$0.02 (0.54%) | 3.59 | 3.73 | 1.42M |
| 2025-12-01 | 3.60 | 3.76 | ↑$0.16 (4.44%) | 3.58 | 3.80 | 3.18M |
| 2025-11-28 | 3.35 | 3.50 | ↑$0.15 (4.48%) | 3.34 | 3.52 | 1.24M |
| 2025-11-26 | 3.17 | 3.29 | ↑$0.12 (3.79%) | 3.17 | 3.34 | 1.27M |
| 2025-11-25 | 3.08 | 3.19 | ↑$0.11 (3.57%) | 3.05 | 3.21 | 1.16M |
| 2025-11-24 | 2.93 | 3.07 | ↑$0.14 (4.78%) | 2.84 | 3.09 | 1.72M |
| 2025-11-21 | 2.80 | 2.85 | ↑$0.05 (1.79%) | 2.74 | 2.93 | 1.49M |
| 2025-11-20 | 3.00 | 2.80 | ↓$0.20 (-6.67%) | 2.76 | 3.03 | 1.78M |
| 2025-11-19 | 3.01 | 2.98 | ↓$0.03 (-1.00%) | 2.93 | 3.12 | 1.13M |
| 2025-11-18 | 2.99 | 2.98 | ↓$0.01 (-0.33%) | 2.88 | 3.06 | 1.29M |
| 2025-11-17 | 2.95 | 2.99 | ↑$0.04 (1.36%) | 2.86 | 3.08 | 1.76M |
| 2025-11-14 | 2.95 | 2.94 | ↓$0.01 (-0.34%) | 2.84 | 3.00 | 2.46M |
| 2025-11-13 | 3.13 | 3.06 | ↓$0.07 (-2.24%) | 2.97 | 3.25 | 3.69M |
| 2025-11-12 | 3.12 | 3.25 | ↑$0.13 (4.17%) | 3.04 | 3.28 | 2.66M |
| 2025-11-11 | 3.25 | 3.05 | ↓$0.20 (-6.15%) | 2.93 | 3.28 | 3.65M |
| 2025-11-10 | 2.84 | 3.11 | ↑$0.27 (9.51%) | 2.81 | 3.19 | 8.87M |
| 2025-11-07 | 2.71 | 2.76 | ↑$0.05 (1.85%) | 2.62 | 2.78 | 0.95M |
| 2025-11-06 | 2.79 | 2.66 | ↓$0.13 (-4.66%) | 2.66 | 2.86 | 1.56M |
| 2025-11-05 | 2.75 | 2.74 | ↓$0.01 (-0.36%) | 2.69 | 2.77 | 857.89K |
| 2025-11-04 | 2.73 | 2.68 | ↓$0.05 (-1.83%) | 2.68 | 2.81 | 1.82M |
| 2025-11-03 | 2.86 | 2.83 | ↓$0.03 (-1.05%) | 2.76 | 2.99 | 1.67M |
| 2025-10-31 | 2.86 | 2.83 | ↓$0.03 (-1.05%) | 2.76 | 2.88 | 1.19M |
Create an account or log in to view more rows.
$ITRG push baby push!
$ITRG Longs will be rewarded handsomely
$ITRG wow
looking like it’s going to be a monster day!
$ITRG nearing a decent swing entry point
$ITRG taking off soon
$ITRG run it!
$ITRG When in doubt...
$ITRG Buy the dip.
$ITRG let’s ride
$ITRG There is nothing wrong with a decent pullback