MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ITRG — Integra Resources Corp.
NYSE AmericanIntegra Resources Corp.
$2.61
-0.03(-1.14%)
- O
- 2.66
- H
- 2.66
- L
- 2.57
- V
- 1.23M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.61
Period Return+56.29%
Period High$4.87
Period Low$1.41
Avg Daily Volume2.26M
Total Trading Days365
ITRG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.66 | $2.66 | $2.57 | $2.61 | $-0.03 | -1.14% | 1,231,556 | $2.62 | $2.57 $2.66 |
| Oct 2, 2026 | $2.63 | $2.69 | $2.59 | $2.64 | +$0.07 | +2.72% | 2,135,602 | $2.64 | $2.59 $2.69 |
| Oct 1, 2026 | $2.57 | $2.66 | $2.55 | $2.57 | +$0.00 | +0.00% | 1,646,672 | $2.59 | $2.55 $2.66 |
| Sep 30, 2026 | $2.67 | $2.67 | $2.55 | $2.57 | $-0.09 | -3.38% | 1,315,188 | $2.58 | $2.55 $2.67 |
| Sep 29, 2026 | $2.62 | $2.66 | $2.60 | $2.66 | +$0.07 | +2.70% | 1,498,638 | $2.63 | $2.60 $2.66 |
| Sep 28, 2026 | $2.63 | $2.67 | $2.58 | $2.59 | $-0.16 | -5.82% | 2,013,458 | $2.63 | $2.58 $2.67 |
| Sep 25, 2026 | $2.72 | $2.77 | $2.68 | $2.75 | +$0.04 | +1.48% | 1,247,914 | $2.73 | $2.68 $2.77 |
| Sep 24, 2026 | $2.75 | $2.76 | $2.65 | $2.71 | $-0.08 | -2.87% | 1,555,506 | $2.69 | $2.65 $2.76 |
| Sep 23, 2026 | $2.85 | $2.85 | $2.72 | $2.79 | $-0.09 | -3.12% | 1,272,746 | $2.77 | $2.72 $2.85 |
| Sep 22, 2026 | $2.79 | $2.91 | $2.77 | $2.88 | +$0.11 | +3.97% | 1,437,404 | $2.84 | $2.77 $2.91 |
| Sep 21, 2026 | $2.81 | $2.81 | $2.72 | $2.77 | $-0.02 | -0.72% | 1,081,263 | $2.75 | $2.72 $2.81 |
| Sep 18, 2026 | $2.78 | $2.81 | $2.72 | $2.79 | +$0.01 | +0.36% | 1,714,753 | $2.77 | $2.72 $2.81 |
| Sep 17, 2026 | $2.78 | $2.82 | $2.75 | $2.78 | +$0.11 | +4.12% | 1,060,678 | $2.78 | $2.75 $2.82 |
| Sep 16, 2026 | $2.80 | $2.80 | $2.59 | $2.67 | $-0.09 | -3.26% | 1,582,317 | $2.67 | $2.59 $2.80 |
| Sep 15, 2026 | $2.72 | $2.76 | $2.63 | $2.76 | +$0.05 | +1.85% | 1,983,601 | $2.69 | $2.63 $2.76 |
| Sep 14, 2026 | $2.79 | $2.80 | $2.70 | $2.71 | $-0.14 | -4.91% | 1,629,252 | $2.73 | $2.70 $2.80 |
| Sep 11, 2026 | $2.80 | $2.93 | $2.78 | $2.85 | +$0.09 | +3.26% | 7,075,454 | $2.87 | $2.78 $2.93 |
| Sep 10, 2026 | $2.77 | $2.81 | $2.74 | $2.76 | $-0.10 | -3.50% | 1,454,100 | $2.77 | $2.74 $2.81 |
| Sep 9, 2026 | $2.86 | $2.91 | $2.82 | $2.86 | +$0.05 | +1.78% | 1,869,458 | $2.86 | $2.82 $2.91 |
| Sep 8, 2026 | $2.80 | $2.83 | $2.76 | $2.81 | +$0.01 | +0.36% | 1,446,147 | $2.81 | $2.76 $2.83 |
| Sep 4, 2026 | $2.82 | $2.83 | $2.77 | $2.80 | $-0.09 | -3.11% | 1,140,471 | $2.80 | $2.77 $2.83 |
| Sep 3, 2026 | $2.91 | $2.91 | $2.81 | $2.89 | +$0.09 | +3.21% | 2,070,927 | $2.86 | $2.81 $2.91 |
| Sep 2, 2026 | $2.72 | $2.82 | $2.70 | $2.80 | +$0.14 | +5.26% | 2,231,197 | $2.78 | $2.70 $2.82 |
| Sep 1, 2026 | $2.71 | $2.84 | $2.64 | $2.66 | $-0.14 | -5.00% | 2,096,540 | $2.71 | $2.64 $2.84 |
| Aug 31, 2026 | $2.82 | $2.82 | $2.76 | $2.80 | $-0.02 | -0.71% | 1,206,591 | $2.79 | $2.76 $2.82 |
| Aug 28, 2026 | $2.97 | $2.97 | $2.76 | $2.82 | $-0.12 | -4.08% | 2,740,907 | $2.82 | $2.76 $2.97 |
| Aug 27, 2026 | $2.92 | $2.98 | $2.90 | $2.94 | +$0.03 | +1.03% | 2,399,279 | $2.93 | $2.90 $2.98 |
| Aug 26, 2026 | $2.88 | $2.97 | $2.88 | $2.91 | $-0.04 | -1.36% | 1,602,969 | $2.93 | $2.88 $2.97 |
| Aug 25, 2026 | $2.80 | $2.96 | $2.80 | $2.95 | +$0.09 | +3.15% | 2,489,619 | $2.91 | $2.80 $2.96 |
| Aug 24, 2026 | $2.85 | $2.91 | $2.80 | $2.86 | +$0.01 | +0.35% | 2,542,263 | $2.84 | $2.80 $2.91 |