Skip to main content
ITRG logo

Integra Resources Corp.

ITRGNYSEAMERICANMaterialsOther Precious Metals & Mining

$2.21Today:- (-)1Y −23.65%

As of Oct 26, 2026 close

Market cap
$447.48M
P/E (TTM)
42.70
Forward P/E
56.03
Dividend yield
-
52-week range
$1.99$4.87
Volume (live)
-
Avg. volume (3M)
1.45M

Integra Resources (ITRG) Historical Stock Prices

Analyze Integra Resources (ITRG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Integra Resources (ITRG) Interactive Price Chart

Interactive historical price chart showing Integra Resources stock price movements and trends across multiple time periods.

Loading chart...

ITRG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ITRG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.242.242.122.212.211.44M
Oct 23, 20262.252.262.172.212.211.59M
Oct 22, 20262.312.332.252.262.261.56M
Oct 21, 20262.392.402.342.402.401.04M
Oct 20, 20262.362.462.332.372.371.26M
Oct 19, 20262.412.472.372.372.37795.41K
Oct 16, 20262.422.552.372.432.431.35M
Oct 15, 20262.342.432.252.412.411.86M
Oct 14, 20262.422.432.272.312.312.09M
Oct 13, 20262.572.572.452.482.482.08M
Oct 12, 20262.612.612.542.562.56967.34K
Oct 9, 20262.602.632.562.632.63736.94K
Oct 8, 20262.532.562.512.542.541.40M
Oct 7, 20262.572.602.522.532.531.37M
Oct 6, 20262.632.722.562.662.661.49M
Oct 5, 20262.662.662.562.612.611.23M
Oct 2, 20262.632.692.582.642.642.13M
Oct 1, 20262.572.652.542.572.571.63M
Sep 30, 20262.672.672.552.572.571.30M
Sep 29, 20262.622.662.602.662.661.49M
Sep 28, 20262.632.672.582.592.592.00M
Sep 25, 20262.722.772.682.752.751.22M
Sep 24, 20262.752.752.652.712.711.53M
Sep 23, 20262.852.852.722.792.791.23M
Sep 22, 20262.792.912.772.882.881.39M
Sep 21, 20262.812.812.722.772.771.07M
Sep 18, 20262.782.812.722.792.791.71M
Sep 17, 20262.782.822.752.782.781.04M
Sep 16, 20262.802.802.592.672.671.56M
Sep 15, 20262.722.762.632.762.761.98M
Sep 14, 20262.792.802.702.712.711.63M
Sep 11, 20262.802.922.782.852.857.05M
Sep 10, 20262.772.812.742.762.761.44M
Sep 9, 20262.862.912.812.862.861.86M
Sep 8, 20262.802.832.762.812.811.42M
Sep 4, 20262.822.832.772.802.801.12M
Sep 3, 20262.912.912.812.892.892.06M
Sep 2, 20262.722.822.702.802.802.23M
Sep 1, 20262.712.842.642.662.662.08M
Aug 31, 20262.822.822.762.802.801.19M
Aug 28, 20262.972.972.752.822.822.72M
Aug 27, 20262.922.982.902.942.942.33M
Aug 26, 20262.882.972.882.912.911.59M
Aug 25, 20262.802.962.802.952.952.47M
Aug 24, 20262.852.912.802.862.862.50M
Aug 21, 20262.902.922.812.852.852.65M
Aug 20, 20262.772.852.752.842.843.06M
Aug 19, 20262.722.882.712.832.832.86M
Aug 18, 20262.702.732.582.592.592.29M
Aug 17, 20262.792.832.722.742.741.72M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.