NYSE:ITRG | Historical Stock Price | Integra Resources Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-07-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.43$0.70$1.14$1.84$2.99$4.852020-07-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.92$3.92126,100——
2020-12-30$3.84$3.8448,500——
2020-12-29$3.95$3.95122,400——
2020-12-28$3.98$3.9851,400——
2020-12-24$3.80$3.8013,200——
2020-12-23$3.82$3.8233,100——
2020-12-22$3.82$3.8250,700——
2020-12-21$3.83$3.8365,300——
2020-12-18$3.81$3.8149,300——
2020-12-17$3.80$3.8093,800——
2020-12-16$3.75$3.7568,700——
2020-12-15$3.72$3.7226,600——
2020-12-14$3.68$3.6863,700——
2020-12-11$3.76$3.76159,400——
2020-12-10$3.69$3.6949,000——
2020-12-09$3.67$3.67223,700——
2020-12-08$3.53$3.5354,300——
2020-12-07$3.42$3.4297,600——
2020-12-04$3.42$3.4245,300——
2020-12-03$3.36$3.3658,300——
2020-12-02$3.42$3.4232,400——
2020-12-01$3.43$3.43115,600——
2020-11-30$3.35$3.3555,900——
2020-11-27$3.36$3.3622,000——
2020-11-25$3.38$3.3816,700——
2020-11-24$3.34$3.3456,700——
2020-11-23$3.40$3.4070,000——
2020-11-20$3.40$3.4034,200——
2020-11-19$3.41$3.41107,200——
2020-11-18$3.29$3.2944,300——
2020-11-17$3.33$3.3393,500——
2020-11-16$3.40$3.4074,700——
2020-11-13$3.42$3.42221,700——
2020-11-12$3.36$3.3665,800——
2020-11-11$3.21$3.21116,100——
2020-11-10$3.49$3.4962,800——
2020-11-09$3.49$3.49139,900——
2020-11-06$3.65$3.6557,900——
2020-11-05$3.63$3.63149,000——
2020-11-04$3.37$3.3759,300——
2020-11-03$3.34$3.34113,000——
2020-11-02$3.22$3.2271,000——
2020-10-30$3.11$3.11121,100——
2020-10-29$3.28$3.2855,400——
2020-10-28$3.17$3.17120,700——
2020-10-27$3.38$3.3827,800——
2020-10-26$3.35$3.3563,400——
2020-10-23$3.40$3.4041,400——
2020-10-22$3.35$3.3554,500——
2020-10-21$3.38$3.3886,700——
2020-10-20$3.21$3.2186,800——
2020-10-19$3.26$3.2658,200——
2020-10-16$3.35$3.3561,400——
2020-10-15$3.40$3.40158,000——
2020-10-14$3.44$3.44102,400——
2020-10-13$3.44$3.4466,500——
2020-10-12$3.42$3.4236,000——
2020-10-09$3.29$3.2976,100——
2020-10-08$3.22$3.2264,000——
2020-10-07$3.22$3.2246,100——
2020-10-06$3.27$3.2758,200——
2020-10-05$3.30$3.3026,100——
2020-10-02$3.33$3.3328,600——
2020-10-01$3.36$3.3634,300——
2020-09-30$3.34$3.3423,000——
2020-09-29$3.35$3.3580,400——
2020-09-28$3.28$3.2846,500——
2020-09-25$3.32$3.3255,600——
2020-09-24$3.30$3.3073,200——
2020-09-23$3.09$3.09213,700——
2020-09-22$3.38$3.38109,400——
2020-09-21$3.40$3.4071,800——
2020-09-18$3.51$3.51200,500——
2020-09-17$3.42$3.4240,500——
2020-09-16$3.45$3.4548,600——
2020-09-15$3.46$3.46186,900——
2020-09-14$3.48$3.48149,400——
2020-09-11$3.43$3.43152,400——
2020-09-10$3.40$3.40797,100——
2020-09-09$3.77$3.7757,000——
2020-09-08$3.69$3.6948,800——
2020-09-04$3.82$3.8240,500——
2020-09-03$3.80$3.8067,700——
2020-09-02$3.76$3.76162,800——
2020-09-01$3.64$3.64168,800——
2020-08-31$3.83$3.8370,900——
2020-08-28$3.57$3.5789,500——
2020-08-27$3.53$3.5371,000——
2020-08-26$3.50$3.5046,400——
2020-08-25$3.45$3.4580,300——
2020-08-24$3.37$3.3798,900——
2020-08-21$3.50$3.5051,700——
2020-08-20$3.56$3.5686,900——
2020-08-19$3.70$3.70118,200——
2020-08-18$3.83$3.83112,500——
2020-08-17$3.84$3.84143,800——
2020-08-14$3.76$3.76200,300——
2020-08-13$3.93$3.93117,900——
2020-08-12$3.78$3.7883,400——
2020-08-11$3.63$3.63117,700——
2020-08-10$3.73$3.7370,000——
2020-08-07$3.76$3.76103,600——
2020-08-06$3.84$3.84116,400——
2020-08-05$3.94$3.94132,400——
2020-08-04$4.06$4.06181,400——
2020-08-03$4.50$4.5077,200——
2020-07-31$4.19$4.19183,300——