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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.15$2.15118,500——
2021-12-30$2.11$2.1146,200——
2021-12-29$2.13$2.13105,800——
2021-12-28$2.05$2.0547,300——
2021-12-27$2.14$2.1453,500——
2021-12-23$2.03$2.0334,500——
2021-12-22$2.01$2.0177,800——
2021-12-21$2.02$2.02127,000——
2021-12-20$2.03$2.03146,200——
2021-12-17$2.01$2.01160,900——
2021-12-16$2.07$2.07152,700——
2021-12-15$2.02$2.02257,200——
2021-12-14$2.06$2.06111,200——
2021-12-13$2.14$2.14103,900——
2021-12-10$2.22$2.2250,000——
2021-12-09$2.21$2.2143,500——
2021-12-08$2.26$2.2629,800——
2021-12-07$2.27$2.2748,900——
2021-12-06$2.23$2.2349,500——
2021-12-03$2.24$2.2423,700——
2021-12-02$2.17$2.1782,000——
2021-12-01$2.23$2.23109,000——
2021-11-30$2.18$2.18113,300——
2021-11-29$2.26$2.2633,300——
2021-11-26$2.24$2.2484,900——
2021-11-24$2.30$2.3054,700——
2021-11-23$2.35$2.3544,100——
2021-11-22$2.39$2.3990,800——
2021-11-19$2.47$2.4742,100——
2021-11-18$2.48$2.4891,300——
2021-11-17$2.61$2.61189,000——
2021-11-16$2.48$2.4896,700——
2021-11-15$2.52$2.5293,600——
2021-11-12$2.46$2.46145,700——
2021-11-11$2.39$2.3963,600——
2021-11-10$2.36$2.36177,800——
2021-11-09$2.38$2.3882,500——
2021-11-08$2.39$2.39121,900——
2021-11-05$2.42$2.42109,600——
2021-11-04$2.45$2.4570,200——
2021-11-03$2.35$2.3577,700——
2021-11-02$2.42$2.4277,300——
2021-11-01$2.37$2.3779,700——
2021-10-29$2.39$2.3971,400——
2021-10-28$2.44$2.4457,900——
2021-10-27$2.43$2.4320,200——
2021-10-26$2.50$2.5044,600——
2021-10-25$2.49$2.4990,400——
2021-10-22$2.47$2.47115,400——
2021-10-21$2.44$2.4475,900——
2021-10-20$2.37$2.3795,900——
2021-10-19$2.28$2.28124,200——
2021-10-18$2.23$2.23211,900——
2021-10-15$2.33$2.33136,900——
2021-10-14$2.36$2.36140,100——
2021-10-13$2.29$2.29174,200——
2021-10-12$2.26$2.26112,300——
2021-10-11$2.31$2.3128,800——
2021-10-08$2.25$2.25152,000——
2021-10-07$2.28$2.2894,300——
2021-10-06$2.17$2.17188,600——
2021-10-05$2.24$2.2472,800——
2021-10-04$2.27$2.2748,400——
2021-10-01$2.29$2.2947,700——
2021-09-30$2.28$2.2846,500——
2021-09-29$2.27$2.27144,000——
2021-09-28$2.30$2.30265,100——
2021-09-27$2.45$2.4579,300——
2021-09-24$2.48$2.48133,900——
2021-09-23$2.52$2.52263,100——
2021-09-22$2.42$2.42597,700——
2021-09-21$2.36$2.36126,000——
2021-09-20$2.40$2.40168,700——
2021-09-17$2.45$2.45226,100——
2021-09-16$2.51$2.51281,300——
2021-09-15$2.52$2.52366,600——
2021-09-14$2.50$2.50792,400——
2021-09-13$2.72$2.7257,900——
2021-09-10$2.85$2.8566,000——
2021-09-09$2.87$2.8728,700——
2021-09-08$2.88$2.8827,800——
2021-09-07$2.96$2.9646,900——
2021-09-03$3.00$3.0092,600——
2021-09-02$2.87$2.8740,100——
2021-09-01$2.93$2.9367,900——
2021-08-31$2.80$2.8035,800——
2021-08-30$2.75$2.7549,300——
2021-08-27$2.79$2.7956,300——
2021-08-26$2.65$2.6541,700——
2021-08-25$2.65$2.6566,000——
2021-08-24$2.72$2.7233,400——
2021-08-23$2.68$2.6851,900——
2021-08-20$2.46$2.4628,500——
2021-08-19$2.46$2.4694,800——
2021-08-18$2.64$2.6441,000——
2021-08-17$2.64$2.64108,800——
2021-08-16$2.76$2.7659,100——
2021-08-13$2.83$2.8382,500——
2021-08-12$2.76$2.76117,700——
2021-08-11$2.89$2.89122,100——
2021-08-10$2.76$2.7681,800——
2021-08-09$2.82$2.8278,300——
2021-08-06$2.91$2.9154,900——
2021-08-05$2.96$2.96101,300——
2021-08-04$2.93$2.9327,800——
2021-08-03$2.91$2.9156,100——
2021-08-02$3.01$3.01124,700——
2021-07-30$2.87$2.8789,100——
2021-07-29$2.95$2.95136,100——
2021-07-28$2.89$2.89391,300——
2021-07-27$2.88$2.88551,100——
2021-07-26$2.72$2.7218,600——
2021-07-23$2.73$2.7359,300——
2021-07-22$2.69$2.6935,200——
2021-07-21$2.72$2.7232,300——
2021-07-20$2.67$2.6722,700——
2021-07-19$2.60$2.60150,300——
2021-07-16$2.77$2.77135,000——
2021-07-15$2.88$2.88135,800——
2021-07-14$2.88$2.8871,400——
2021-07-13$2.88$2.8828,100——
2021-07-12$2.82$2.8259,300——
2021-07-09$2.88$2.8861,500——
2021-07-08$2.84$2.8466,700——
2021-07-07$2.87$2.8795,600——
2021-07-06$2.84$2.8445,900——
2021-07-02$2.90$2.9023,300——
2021-07-01$2.87$2.8737,100——
2021-06-30$2.93$2.93108,600——
2021-06-29$2.83$2.8379,600——
2021-06-28$2.91$2.9162,000——
2021-06-25$2.93$2.9348,600——
2021-06-24$2.87$2.87112,000——
2021-06-23$2.94$2.9426,900——
2021-06-22$2.95$2.9540,500——
2021-06-21$2.90$2.9037,400——
2021-06-18$2.91$2.9168,400——
2021-06-17$2.93$2.93160,500——
2021-06-16$3.11$3.11124,600——
2021-06-15$3.22$3.2216,000——
2021-06-14$3.22$3.22106,000——
2021-06-11$3.31$3.3170,200——
2021-06-10$3.35$3.35122,300——
2021-06-09$3.37$3.37352,800——
2021-06-08$3.28$3.2840,200——
2021-06-07$3.31$3.3197,600——
2021-06-04$3.30$3.3037,500——
2021-06-03$3.22$3.22102,100——
2021-06-02$3.29$3.29102,300——
2021-06-01$3.30$3.3098,300——
2021-05-28$3.21$3.2153,400——
2021-05-27$3.21$3.2196,700——
2021-05-26$3.19$3.1984,000——
2021-05-25$3.34$3.34161,900——
2021-05-24$3.42$3.4285,300——
2021-05-21$3.30$3.3077,700——
2021-05-20$3.21$3.21193,300——
2021-05-19$3.10$3.1092,000——
2021-05-18$3.15$3.1567,800——
2021-05-17$3.14$3.14120,700——
2021-05-14$3.06$3.0651,100——
2021-05-13$3.05$3.0529,100——
2021-05-12$3.00$3.0040,500——
2021-05-11$3.11$3.1160,500——
2021-05-10$3.07$3.07130,400——
2021-05-07$3.13$3.13123,200——
2021-05-06$3.04$3.04310,600——
2021-05-05$2.94$2.9427,500——
2021-05-04$2.97$2.9750,000——
2021-05-03$3.04$3.0486,000——
2021-04-30$2.96$2.9641,600——
2021-04-29$3.03$3.0368,000——
2021-04-28$3.04$3.0482,600——
2021-04-27$3.05$3.0551,600——
2021-04-26$3.05$3.0524,500——
2021-04-23$2.99$2.9965,800——
2021-04-22$3.14$3.1473,100——
2021-04-21$3.24$3.2458,400——
2021-04-20$3.08$3.0817,100——
2021-04-19$3.11$3.1154,500——
2021-04-16$3.15$3.1539,000——
2021-04-15$3.20$3.2047,700——
2021-04-14$3.22$3.2240,600——
2021-04-13$3.14$3.1431,700——
2021-04-12$2.99$2.9930,000——
2021-04-09$3.02$3.0242,300——
2021-04-08$3.01$3.01131,200——
2021-04-07$2.88$2.88122,300——
2021-04-06$2.91$2.9132,500——
2021-04-05$2.89$2.8973,800——
2021-04-01$2.83$2.8345,800——
2021-03-31$2.71$2.71265,500——
2021-03-30$2.75$2.7571,700——
2021-03-29$2.88$2.8859,000——
2021-03-26$2.92$2.9213,900——
2021-03-25$2.84$2.8464,100——
2021-03-24$2.88$2.8861,300——
2021-03-23$2.91$2.9128,200——
2021-03-22$3.01$3.0154,800——
2021-03-19$3.16$3.1616,200——
2021-03-18$3.13$3.1344,000——
2021-03-17$3.22$3.2241,800——
2021-03-16$3.17$3.1737,200——
2021-03-15$3.16$3.1663,500——
2021-03-12$3.12$3.1235,300——
2021-03-11$3.13$3.1343,900——
2021-03-10$3.07$3.0740,500——
2021-03-09$2.99$2.9975,000——
2021-03-08$2.86$2.8665,500——
2021-03-05$2.89$2.8961,200——
2021-03-04$2.93$2.93101,200——
2021-03-03$3.07$3.0758,600——
2021-03-02$3.19$3.1963,900——
2021-03-01$3.15$3.1566,900——
2021-02-26$3.27$3.27110,200——
2021-02-25$3.28$3.28269,600——
2021-02-24$3.41$3.4159,200——
2021-02-23$3.38$3.38106,000——
2021-02-22$3.45$3.4592,600——
2021-02-19$3.37$3.3774,600——
2021-02-18$3.37$3.3749,500——
2021-02-17$3.38$3.3865,500——
2021-02-16$3.45$3.45140,400——
2021-02-12$3.53$3.5369,700——
2021-02-11$3.46$3.4677,500——
2021-02-10$3.42$3.42125,300——
2021-02-09$3.39$3.3948,500——
2021-02-08$3.37$3.37110,300——
2021-02-05$3.32$3.3253,900——
2021-02-04$3.32$3.3280,200——
2021-02-03$3.50$3.5027,500——
2021-02-02$3.50$3.5028,800——
2021-02-01$3.51$3.51190,000——
2021-01-29$3.26$3.2691,900——
2021-01-28$3.26$3.26257,700——
2021-01-27$3.40$3.40142,000——
2021-01-26$3.61$3.6149,300——
2021-01-25$3.58$3.5877,300——
2021-01-22$3.60$3.6034,700——
2021-01-21$3.65$3.6557,400——
2021-01-20$3.65$3.6559,600——
2021-01-19$3.60$3.6061,000——
2021-01-15$3.50$3.50145,500——
2021-01-14$3.65$3.6562,300——
2021-01-13$3.57$3.5769,800——
2021-01-12$3.66$3.66100,900——
2021-01-11$3.74$3.74107,600——
2021-01-08$3.77$3.77179,200——
2021-01-07$3.95$3.9576,500——
2021-01-06$3.85$3.8555,700——
2021-01-05$3.93$3.9361,600——
2021-01-04$3.94$3.9498,100——