MetaCap

Integra Resources Stock Price History

NYSE: ITRGBasic MaterialsPrecious MetalsUSD

2.63+0.09 (+3.54%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ITRG price history at a glance

The price history for Integra Resources (ITRG) on this page begins on July 27, 2020, when the stock closed at $4.19; it most recently closed at $2.63 on October 5, 2026. The highest price in this record is $5.50, reached on July 27, 2020; the latest close is 52.2% below that peak. Across the 5 complete calendar years in the table, ITRG finished higher in 2 and lower in 3. Its best year was 2025 (+326.7%) and its worst was 2022 (-70.6%).

Over roughly 6 years the share price changed -37.2%, a -7.2% compound annual price return (excluding dividends). In the last 12 months alone, ITRG has lost 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$5.50
Date of high
Jul 27, 2020
Low since 2020
$0.453
Date of low
May 22, 2023
52-week high
$4.87
52-week low
$1.99
Last close
$2.63

ITRG returns

1 week

-0.38%

1 month

-8.04%

3 months

+19.00%

6 months

-12.33%

Year to date

-34.41%

1 year

-14.61%

3 years

+218.02%

5 years

+12.88%

ITRG price return, excluding dividends.

ITRG annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.63-31.51%
20253.84+326.67%
20240.90-15.09%
20231.06+67.46%
20220.633-70.56%
20212.15-45.15%
2020*3.92-6.44%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

ITRG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.602.632.562.63+3.54%
2.532.572.512.54+0.40%
2.572.592.522.53-4.89%
2.632.722.562.66+1.92%
2.662.662.572.61-1.14%
2.632.692.592.64+2.72%
2.572.662.552.570.00%
2.672.672.552.57-3.38%
2.622.662.602.66+2.70%
2.632.672.582.59-5.82%
2.722.772.682.75+1.48%
2.752.762.652.71-2.87%
2.852.852.722.79-3.12%
2.792.912.772.88+3.97%
2.812.812.722.77-0.72%
2.782.812.722.79+0.36%
2.782.822.752.78+4.12%
2.802.802.592.67-3.26%
2.722.762.632.76+1.85%
2.792.802.702.71-4.91%
2.802.932.782.85+3.26%
2.772.812.742.76-3.50%
2.862.912.822.86+1.78%
2.802.832.762.81+0.36%
2.822.832.772.80-3.11%
2.912.912.812.89+3.21%
2.722.822.702.80+5.26%
2.712.842.642.66-5.00%
2.822.822.762.80-0.71%
2.972.972.762.82-4.08%
2.922.982.902.94+1.03%
2.882.972.882.91-1.36%
2.802.962.802.95+3.15%
2.852.912.802.86+0.35%
2.902.922.812.85+0.35%
2.772.852.752.84+0.35%
2.722.892.712.83+9.27%
2.702.732.582.59-5.47%
2.792.842.722.74-1.44%
2.742.852.742.78+2.58%
2.672.732.632.71+0.37%
2.642.852.632.70+3.85%
2.612.682.582.60-1.52%
2.542.642.532.64+2.72%
2.542.582.472.57+6.64%
2.382.412.332.41+0.84%
2.352.422.312.39+8.14%
2.192.262.152.21+3.27%
2.112.152.082.14+2.39%
2.122.142.022.09-3.24%
2.082.162.052.16+5.88%
2.082.141.992.04-2.39%
2.102.112.042.09-2.34%
2.192.242.102.14-0.93%
2.162.242.102.16+1.41%
2.102.142.062.13-0.47%
2.222.302.132.14-0.93%
2.122.182.082.16+4.85%
2.072.092.042.060.00%
2.052.122.012.06-1.44%
2.132.152.052.09-3.69%
2.192.222.132.17-1.81%
2.212.232.182.21+3.27%
2.152.192.092.14-3.17%
2.262.262.192.21-2.21%
2.252.282.202.26+2.73%
2.192.232.142.20-2.22%
2.322.342.202.25-4.26%
2.442.482.322.35-2.89%
2.272.512.272.42+8.04%
2.252.392.242.24-1.32%
2.242.282.192.27+2.25%
2.362.392.172.22-4.72%
2.382.442.332.33-0.43%
2.452.532.342.34-2.09%
2.412.492.352.39-4.78%
2.512.592.482.51-4.20%
2.552.642.522.620.00%
2.732.792.592.62-3.68%
2.822.932.712.72-3.20%
2.742.882.722.81+3.31%
2.782.882.702.72+7.94%
2.462.532.402.52+2.86%
2.282.462.272.45+7.93%
2.262.332.262.27-2.99%
2.402.442.262.34-2.90%
2.402.462.372.410.00%
2.522.562.382.41-7.31%
2.512.622.512.60+3.59%
2.532.602.482.51-3.09%
2.652.652.532.59-1.15%
2.692.702.562.62-4.38%
2.722.802.632.74+1.86%
2.502.752.462.69+7.60%
2.452.562.382.50+0.81%
2.442.532.442.48+2.90%
2.482.492.402.41-2.82%
2.482.552.432.48-0.40%
2.442.532.402.49+2.89%
2.522.522.412.42-3.97%
2.602.602.512.52-1.18%
2.692.692.532.55-8.27%
2.852.862.742.78-1.77%
2.882.922.792.83-1.74%
2.822.932.782.88-1.71%
2.893.042.892.93+1.38%
2.872.952.812.89+2.12%
2.913.012.812.83-1.05%
2.792.912.782.86+7.92%
2.752.782.652.65-2.57%
2.652.782.632.72+1.12%
2.712.732.652.69-0.37%
2.732.782.692.70+2.27%
2.712.742.642.64-2.94%
2.862.862.692.72-4.90%
2.942.942.812.86-2.72%
3.023.022.912.94-0.68%
2.993.002.882.96-1.99%
3.103.133.013.02+0.67%
3.163.162.993.00-5.06%
3.043.192.993.16+0.96%
3.153.253.123.13+2.62%
3.133.153.043.05-1.93%
3.103.193.023.11-0.64%
3.143.193.093.13+2.62%
2.953.062.943.05+1.67%
3.013.102.983.00+0.33%
2.933.012.872.99+3.10%
3.083.122.842.90+0.35%
2.912.912.772.89-0.34%
2.882.952.802.900.00%
2.622.902.612.90+1.05%
2.832.932.732.87+5.13%
2.622.772.612.73+6.23%
2.612.642.532.57+0.39%
2.512.672.512.56+1.99%
2.602.682.502.51-7.72%
2.892.892.682.720.00%
2.702.742.612.72-0.37%
2.602.792.592.73+5.41%
2.752.772.532.59-4.78%
2.852.882.632.72-9.93%
3.073.112.953.02-5.33%
3.273.393.143.19-2.15%
3.243.343.173.26+1.56%
3.393.473.133.21-7.49%
3.583.593.423.47-4.14%
3.613.703.473.62-1.09%
3.653.743.573.66+1.95%
3.533.603.393.59-2.45%
3.613.783.563.68-1.60%
3.903.933.663.74-5.56%
4.074.113.883.96-0.50%
4.024.033.783.98-8.29%
4.414.424.144.340.00%
4.384.404.184.340.00%
4.074.353.974.34+6.90%
4.154.184.034.06-0.49%
3.924.153.834.08+0.74%
3.904.093.894.05+3.85%
3.763.923.633.90+4.00%
3.533.763.503.75+4.75%
3.413.653.403.58+4.07%
3.453.473.223.44-3.64%
3.443.603.423.57+6.89%
3.653.683.343.34-9.24%
3.743.823.583.68-0.54%
3.653.733.593.70+1.09%
3.503.693.423.66+5.48%
3.413.483.373.47+3.27%
3.403.493.323.36-8.94%
3.903.903.543.69-3.15%
3.873.903.663.81+5.83%
3.603.743.503.60-2.70%
3.833.943.623.70-10.63%
4.594.594.074.14-8.20%
4.574.694.344.51+1.58%
4.604.664.224.44-3.90%
4.864.874.604.62+0.22%
4.504.684.434.61+3.36%
4.214.534.194.46+6.95%
4.424.444.124.17-3.02%
4.354.414.224.30+3.61%
4.074.153.884.15+1.22%
4.064.133.994.10-3.30%
4.414.444.174.24-2.08%
4.304.574.274.33+2.85%
4.034.274.004.21+7.40%
3.964.003.813.92-0.25%
3.853.943.733.93+0.51%
4.024.023.823.91-4.40%
3.984.103.924.09+4.34%
3.974.033.873.92+2.08%
4.074.133.693.84-4.24%
4.034.123.984.01-1.72%
4.124.164.024.08+0.49%
4.284.293.984.06-9.58%
4.434.524.344.49+2.51%
4.394.404.244.38-0.68%
4.564.584.274.41-0.90%
4.604.694.434.45+0.91%
4.094.434.084.41+8.62%
4.104.184.014.06-0.98%
4.074.244.024.10+1.74%
4.264.344.024.03-5.18%
4.394.404.164.25-1.16%
4.234.364.114.30+3.61%
3.864.223.864.15+5.87%
3.923.933.733.92-0.51%
3.733.993.723.94+6.49%
3.753.903.653.70+0.82%
3.643.793.633.67+1.38%
3.603.653.533.62-0.55%
3.703.763.613.64-1.62%
3.683.733.593.70-1.60%
3.603.803.583.76+7.43%
3.353.523.343.50+6.38%
3.173.343.173.29+3.13%
3.083.213.053.19+3.91%
2.933.092.843.07+7.72%
2.802.932.732.85+1.79%
3.003.032.762.80-6.04%
3.013.122.932.980.00%
2.993.062.882.98-0.33%
2.953.082.862.99+1.70%
2.953.002.842.94-3.92%
3.133.252.973.06-5.85%
3.123.283.033.25+6.56%
3.253.282.933.05-1.93%
2.843.192.813.11+12.68%
2.712.782.622.76+3.76%
2.792.862.662.66-2.92%
2.752.772.692.74+2.24%
2.732.812.682.68-5.30%
2.862.992.762.830.00%
2.862.892.762.83-1.05%
2.702.872.702.86+6.32%
2.782.802.642.690.00%
2.732.772.662.69-3.93%
2.902.972.712.80-3.11%
2.953.022.872.89-2.36%
2.952.992.892.96+4.23%
2.672.852.622.84+1.43%
3.003.042.752.80-10.83%
3.153.163.023.14+2.95%
3.013.112.923.05-6.44%
3.473.493.223.26-4.12%
3.173.413.173.40+8.97%
3.163.223.013.12-2.50%
3.233.343.193.20+3.23%
3.073.203.013.10+0.65%
3.263.262.983.08—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ITRG chart for longer ranges.