Get the Stockscreener App
3.67
1.38%
0.05
Integra Resources Corp Stock (ITRG) Price History
The historical daily chart and data for Integra Resources Corp stock (ITRG), show that the latest closing stock price as of December 05, 2025, is $3.67.
- Integra Resources Corp all-time high stock price is $4.08, occurred on December 29, 2020.
- The lowest Integra Resources Corp stock price recorded was $0.4525 on May 25, 2023. Since then, Integra Resources Corp's stock price has risen over 711.05% to $3.67 now.
- The 52-week high stock price for ITRG is $3.795, representing a 3.41% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for ITRG is $0.79, indicating a -78.47% decrease from the current share price, occurred on January 21, 2025.
- The closing price of Integra Resources Corp (ITRG) stock in the beginning of 2024 was $2.17. The stock closed the year at $0.6331, a loss of over -70.82% for the year.
The table below shows more information about ITRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $3.79 | $3.63 | $0.16 | 874,240.0 | +1.38% |
| Dec 04, 2025 | $3.65 | $3.53 | $0.115 | 736,474.0 | -0.55% |
| Dec 03, 2025 | $3.76 | $3.61 | $0.15 | 1,056,171.0 | -1.62% |
| Dec 02, 2025 | $3.73 | $3.59 | $0.14 | 1,444,894.0 | -1.60% |
| Dec 01, 2025 | $3.79 | $3.58 | $0.215 | 3,174,946.0 | +7.43% |
| Nov 28, 2025 | $3.52 | $3.34 | $0.18 | 1,275,233.0 | +6.38% |
| Nov 26, 2025 | $3.34 | $3.17 | $0.17 | 1,366,347.0 | +3.13% |
| Nov 25, 2025 | $3.21 | $3.05 | $0.16 | 1,158,424.0 | +3.91% |
| Nov 24, 2025 | $3.09 | $2.84 | $0.25 | 1,759,283.0 | +7.72% |
| Nov 21, 2025 | $2.92 | $2.73 | $0.1936 | 1,511,293.0 | +1.79% |
| Nov 20, 2025 | $3.03 | $2.75 | $0.275 | 1,820,853.0 | -6.04% |
| Nov 19, 2025 | $3.12 | $2.92 | $0.195 | 1,192,851.0 | +0.00% |
| Nov 18, 2025 | $3.06 | $2.88 | $0.1796 | 1,336,268.0 | -0.33% |
| Nov 17, 2025 | $3.08 | $2.86 | $0.215 | 1,852,752.0 | +1.70% |
| Nov 14, 2025 | $3.00 | $2.84 | $0.155 | 2,543,276.0 | -3.92% |
| Nov 13, 2025 | $3.25 | $2.97 | $0.28 | 3,700,347.0 | -5.85% |
| Nov 12, 2025 | $3.28 | $3.03 | $0.2487 | 2,724,058.0 | +6.56% |
| Nov 11, 2025 | $3.28 | $2.92 | $0.355 | 3,707,892.0 | -1.93% |
| Nov 10, 2025 | $3.19 | $2.81 | $0.3807 | 9,067,016.0 | +12.68% |
| Nov 07, 2025 | $2.77 | $2.62 | $0.1534 | 978,088.0 | +3.76% |
Integra Resources Corp Stock (ITRG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Integra Resources Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Integra Resources Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Integra Resources Corp Stock (ITRG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.79 | $3.53 | $0.265 | 8,160,965.0 | +4.86% |
| Nov, 2025 | $3.52 | $2.62 | $0.8984 | 42,031,442.0 | +23.67% |
| Oct, 2025 | $3.49 | $2.62 | $0.87 | 51,937,587.0 | -4.07% |
| Sep, 2025 | $3.10 | $2.34 | $0.76 | 49,769,945.0 | +28.82% |
| Aug, 2025 | $2.29 | $1.44 | $0.85 | 30,357,868.0 | +59.03% |
| Jul, 2025 | $1.62 | $1.43 | $0.195 | 18,673,417.0 | -4.00% |
| Jun, 2025 | $1.90 | $1.41 | $0.49 | 26,987,538.0 | -7.41% |
| May, 2025 | $1.95 | $1.43 | $0.515 | 24,494,509.0 | -4.14% |
| Apr, 2025 | $1.88 | $1.05 | $0.83 | 25,930,955.0 | +36.29% |
| Mar, 2025 | $1.38 | $1.03 | $0.35 | 10,403,487.0 | +13.76% |
| Feb, 2025 | $1.27 | $1.03 | $0.24 | 7,538,746.0 | +3.81% |
| Jan, 2025 | $1.07 | $0.79 | $0.2801 | 8,739,759.0 | +20.70% |
Integra Resources Corp Stock (ITRG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.01 | $0.8513 | $0.1587 | 6,180,813.0 | -6.65% |
| Nov, 2024 | $1.15 | $0.881 | $0.269 | 4,777,339.0 | -17.53% |
| Oct, 2024 | $1.28 | $0.926 | $0.354 | 6,121,526.0 | +15.32% |
| Sep, 2024 | $1.04 | $0.8502 | $0.1898 | 2,478,907.0 | +2.35% |
| Aug, 2024 | $1.00 | $0.79 | $0.21 | 2,823,365.0 | +3.15% |
| Jul, 2024 | $1.10 | $0.87 | $0.23 | 3,575,109.0 | +0.51% |
| Jun, 2024 | $1.05 | $0.8345 | $0.2155 | 2,464,386.0 | +1.38% |
| May, 2024 | $0.9499 | $0.7328 | $0.2171 | 4,514,789.0 | +19.86% |
| Apr, 2024 | $0.966 | $0.713 | $0.253 | 4,763,001.0 | +7.03% |
| Mar, 2024 | $0.844 | $0.6365 | $0.2075 | 3,865,002.0 | +0.01% |
| Feb, 2024 | $0.8906 | $0.695 | $0.1956 | 1,112,475.0 | -16.47% |
| Jan, 2024 | $1.11 | $0.795 | $0.315 | 1,275,350.0 | -19.81% |
Integra Resources Corp Stock (ITRG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.13 | $0.8001 | $0.3299 | 1,813,687.0 | +24.34% |
| Nov, 2023 | $0.90 | $0.688 | $0.212 | 968,187.0 | +15.05% |
| Oct, 2023 | $0.87 | $0.71 | $0.16 | 1,046,872.0 | -12.20% |
| Sep, 2023 | $0.99 | $0.7801 | $0.2099 | 1,092,625.0 | -6.64% |
| Aug, 2023 | $1.03 | $0.80 | $0.23 | 747,360.0 | -4.84% |
| Jul, 2023 | $1.15 | $0.86 | $0.29 | 1,098,020.0 | -13.65% |
| Jun, 2023 | $1.17 | $0.91 | $0.26 | 1,181,405.0 | -2.64% |
| May, 2023 | $1.18 | $0.4525 | $0.7275 | 2,310,357.0 | +108.87% |
| Apr, 2023 | $0.64 | $0.49 | $0.15 | 2,451,822.0 | -1.26% |
| Mar, 2023 | $0.5997 | $0.455 | $0.1447 | 2,237,206.0 | +5.37% |
| Feb, 2023 | $0.7141 | $0.5032 | $0.2109 | 1,549,396.0 | -23.54% |
| Jan, 2023 | $0.7749 | $0.6263 | $0.1486 | 1,878,382.0 | +7.42% |
3.44%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):