Integra Resources (ITRG) went public on July 9, 2020, when it opened at a split-adjusted price of $0.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $1.4900 | $1.9500 | $1.4400 | $1.8700 | 17,449,200 |
July 2025 | $1.5400 | $1.6200 | $1.4250 | $1.4400 | 20,474,300 |
June 2025 | $1.6500 | $1.9000 | $1.4100 | $1.5000 | 27,111,500 |
May 2025 | $1.7000 | $1.9450 | $1.4300 | $1.6200 | 24,646,900 |
April 2025 | $1.2500 | $1.8800 | $1.0500 | $1.6900 | 26,143,800 |
March 2025 | $1.0900 | $1.3800 | $1.0250 | $1.2400 | 10,745,900 |
February 2025 | $1.0500 | $1.2700 | $1.0300 | $1.0900 | 7,556,400 |
January 2025 | $0.8800 | $1.0700 | $0.7900 | $1.0500 | 8,816,300 |
December 2024 | $0.9500 | $1.0100 | $0.8510 | $0.8700 | 6,389,600 |
November 2024 | $1.1500 | $1.1500 | $0.8810 | $0.9320 | 4,812,700 |
October 2024 | $0.9800 | $1.2800 | $0.9260 | $1.1300 | 6,135,700 |
September 2024 | $0.9570 | $1.0400 | $0.8500 | $0.9800 | 2,496,200 |
August 2024 | $0.9280 | $1.0000 | $0.7900 | $0.9570 | 2,826,700 |
July 2024 | $0.9500 | $1.1000 | $0.8700 | $0.9280 | 3,679,200 |
June 2024 | $0.9100 | $1.0500 | $0.8350 | $0.9240 | 2,474,400 |
May 2024 | $0.7700 | $0.9500 | $0.7330 | $0.9110 | 4,558,300 |
April 2024 | $0.7500 | $0.9660 | $0.7130 | $0.7600 | 4,777,800 |
March 2024 | $0.7180 | $0.8440 | $0.6370 | $0.7100 | 3,912,000 |
February 2024 | $0.8510 | $0.8910 | $0.6950 | $0.7100 | 1,117,000 |
January 2024 | $1.1100 | $1.1100 | $0.7950 | $0.8500 | 1,277,500 |
December 2023 | $0.8800 | $1.1300 | $0.8000 | $1.0600 | 1,815,600 |
November 2023 | $0.7300 | $0.9000 | $0.6880 | $0.8530 | 969,700 |
October 2023 | $0.8690 | $0.8700 | $0.7100 | $0.7410 | 1,072,700 |
September 2023 | $0.9040 | $0.9900 | $0.7800 | $0.8440 | 1,113,500 |
August 2023 | $0.9490 | $1.0300 | $0.8000 | $0.9040 | 752,300 |
