The highest closing price for Integra Resources (ITRG) last month was $1.61, on July 23. It was down 6.5% for the month. The latest price is $1.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $1.48 | $1.49 | $1.43 | $1.44 | 487,700 |
July 30 2025 | $1.55 | $1.55 | $1.43 | $1.47 | 1,144,000 |
July 29 2025 | $1.58 | $1.58 | $1.53 | $1.55 | 655,900 |
July 28 2025 | $1.57 | $1.58 | $1.52 | $1.54 | 1,073,800 |
July 25 2025 | $1.58 | $1.58 | $1.51 | $1.55 | 1,199,300 |
July 24 2025 | $1.61 | $1.61 | $1.55 | $1.56 | 894,600 |
July 23 2025 | $1.60 | $1.62 | $1.56 | $1.61 | 2,197,700 |
July 22 2025 | $1.54 | $1.58 | $1.50 | $1.57 | 1,290,800 |
July 21 2025 | $1.48 | $1.52 | $1.46 | $1.50 | 1,350,800 |
July 18 2025 | $1.49 | $1.49 | $1.43 | $1.43 | 724,500 |
July 17 2025 | $1.44 | $1.46 | $1.43 | $1.45 | 494,200 |
July 16 2025 | $1.46 | $1.48 | $1.43 | $1.46 | 435,200 |
July 15 2025 | $1.50 | $1.50 | $1.44 | $1.47 | 1,056,400 |
July 14 2025 | $1.48 | $1.52 | $1.46 | $1.50 | 785,900 |
July 11 2025 | $1.49 | $1.52 | $1.46 | $1.47 | 886,800 |
July 10 2025 | $1.50 | $1.50 | $1.44 | $1.48 | 551,200 |
July 09 2025 | $1.52 | $1.52 | $1.45 | $1.48 | 776,000 |
July 08 2025 | $1.55 | $1.55 | $1.44 | $1.49 | 787,100 |
July 07 2025 | $1.46 | $1.55 | $1.46 | $1.55 | 642,200 |
July 03 2025 | $1.45 | $1.50 | $1.45 | $1.49 | 404,300 |
July 02 2025 | $1.53 | $1.53 | $1.44 | $1.45 | 1,456,800 |
July 01 2025 | $1.54 | $1.55 | $1.50 | $1.54 | 1,179,100 |
Daily pricing data for Integra Resources dates back to 12/7/2017, and may be incomplete.
