ITRG
INTEGRA RESRCS (ITRG)
NYSE
$2.56+$0.05 (+1.99%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $529.9M
    Market Cap
  • 54.94%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    +4.15%
    Low Price$2.27
    High Price$2.81
  • 3 Months
    -8.06%
    Low Price$2.27
    High Price$3.16
  • 1 Year
    +54.94%
    Low Price$1.43
    High Price$4.62
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
2.51
2.59
2.48
2.51
-4.20%
4,137,122
06/22/2026
2.55
2.64
2.52
2.62
0.00%
4,522,314
06/18/2026
2.73
2.79
2.59
2.62
-3.68%
5,217,731
06/17/2026
2.82
2.93
2.71
2.72
-3.20%
5,167,895
06/16/2026
2.74
2.88
2.72
2.81
+3.31%
3,620,583
06/15/2026
2.78
2.88
2.70
2.72
+7.94%
6,793,336
06/12/2026
2.46
2.53
2.40
2.52
+2.86%
2,503,229
06/11/2026
2.28
2.46
2.27
2.45
+7.93%
2,902,898
06/10/2026
2.26
2.33
2.26
2.27
-2.99%
3,996,932
06/09/2026
2.40
2.44
2.26
2.34
-2.90%
3,605,341
06/08/2026
2.40
2.46
2.37
2.41
0.00%
3,024,836
06/05/2026
2.52
2.56
2.38
2.41
-7.31%
6,095,209
06/04/2026
2.51
2.62
2.51
2.60
+3.59%
3,958,546
06/03/2026
2.53
2.60
2.48
2.51
-3.09%
2,604,031
06/02/2026
2.65
2.65
2.53
2.59
-1.15%
2,238,655
06/01/2026
2.69
2.70
2.56
2.62
-4.38%
2,367,435
05/29/2026
2.72
2.80
2.63
2.74
+1.86%
1,996,496
05/28/2026
2.50
2.75
2.46
2.69
+7.60%
3,241,958
05/27/2026
2.45
2.56
2.38
2.50
+0.81%
5,053,735
05/26/2026
2.44
2.53
2.44
2.48
+2.90%
2,664,901
05/22/2026
2.48
2.49
2.40
2.41
-2.82%
1,624,151
05/21/2026
2.48
2.55
2.43
2.48
-0.40%
1,734,159
05/20/2026
2.44
2.53
2.40
2.49
+2.89%
1,970,466
05/19/2026
2.52
2.52
2.41
2.42
-3.97%
3,844,507
05/18/2026
2.60
2.60
2.51
2.52
-1.18%
2,247,819
05/15/2026
2.69
2.69
2.53
2.55
-8.27%
2,857,791
05/14/2026
2.85
2.86
2.74
2.78
-1.77%
1,285,188
05/13/2026
2.88
2.92
2.79
2.83
-1.74%
1,752,439
05/12/2026
2.82
2.93
2.78
2.88
-1.71%
2,192,704
05/11/2026
2.89
3.04
2.89
2.93
+1.38%
2,361,849
05/11/2026
$0.07 Earnings
05/08/2026
2.87
2.95
2.81
2.89
+2.12%
1,436,114
05/07/2026
2.91
3.01
2.81
2.83
-1.05%
2,261,029
05/06/2026
2.79
2.91
2.78
2.86
+7.92%
1,667,083
05/05/2026
2.75
2.78
2.65
2.65
-2.57%
1,675,561
05/04/2026
2.65
2.78
2.63
2.72
+1.12%
2,207,191
05/01/2026
2.71
2.73
2.65
2.69
-0.37%
1,234,516
04/30/2026
2.73
2.78
2.69
2.70
+2.27%
1,349,662
04/29/2026
2.71
2.74
2.64
2.64
-2.94%
2,040,599
04/28/2026
2.86
2.86
2.69
2.72
-4.90%
2,540,673
04/27/2026
2.94
2.94
2.81
2.86
-2.72%
2,072,840
04/24/2026
3.02
3.02
2.91
2.94
-0.68%
3,727,017
04/23/2026
2.99
3.00
2.88
2.96
-1.99%
3,887,629
04/22/2026
3.10
3.13
3.01
3.02
+0.67%
3,683,385
04/21/2026
3.16
3.16
2.99
3.00
-5.06%
3,213,984
04/20/2026
3.04
3.19
2.99
3.16
+0.96%
3,622,175
04/17/2026
3.15
3.25
3.12
3.13
+2.62%
3,132,989
04/16/2026
3.13
3.15
3.04
3.05
-1.93%
2,088,294
04/15/2026
3.10
3.19
3.02
3.11
-0.64%
3,033,117
04/14/2026
3.14
3.19
3.09
3.13
+2.62%
2,713,363
04/13/2026
2.95
3.06
2.94
3.05
+1.67%
2,127,351
04/10/2026
3.01
3.10
2.98
3.00
+0.33%
1,928,878
04/09/2026
2.93
3.01
2.87
2.99
+3.10%
2,444,630
04/08/2026
3.08
3.12
2.84
2.90
+0.35%
3,119,803
04/07/2026
2.91
2.91
2.77
2.89
-0.34%
1,674,760
04/06/2026
2.88
2.95
2.80
2.90
0.00%
2,051,775
04/02/2026
2.62
2.90
2.61
2.90
+1.05%
2,347,680
04/01/2026
2.83
2.93
2.73
2.87
+5.13%
4,231,496
03/31/2026
2.62
2.77
2.61
2.73
+6.23%
4,402,642
03/30/2026
2.61
2.64
2.53
2.57
+0.39%
3,152,746
03/27/2026
2.51
2.67
2.51
2.56
+1.99%
3,038,697
03/26/2026
2.60
2.68
2.50
2.51
-7.72%
3,664,731
03/25/2026
2.89
2.89
2.68
2.72
0.00%
4,138,918
03/24/2026
2.70
2.74
2.61
2.72
-0.37%
2,694,640
03/24/2026
$0.09 Earnings
03/23/2026
2.60
2.79
2.59
2.73
+5.41%
3,582,765
03/20/2026
2.75
2.77
2.53
2.59
-4.78%
8,486,072
03/19/2026
2.85
2.88
2.63
2.72
-9.93%
5,522,366
03/18/2026
3.07
3.11
2.95
3.02
-5.33%
4,339,020
03/17/2026
3.27
3.39
3.14
3.19
-2.15%
4,446,196
03/16/2026
3.24
3.34
3.17
3.26
+1.56%
3,349,522
03/13/2026
3.39
3.47
3.13
3.21
-7.49%
6,863,805
03/12/2026
3.58
3.59
3.42
3.47
-4.14%
1,304,750
03/11/2026
3.61
3.70
3.47
3.62
-1.09%
985,731
03/10/2026
3.65
3.74
3.57
3.66
+1.95%
1,587,162
03/09/2026
3.53
3.60
3.39
3.59
-2.45%
2,649,055
03/06/2026
3.61
3.78
3.56
3.68
-1.60%
1,864,022
03/05/2026
3.90
3.93
3.66
3.74
-5.56%
1,702,400
03/04/2026
4.07
4.11
3.88
3.96
-0.50%
918,322
03/03/2026
4.02
4.03
3.78
3.98
-8.29%
1,739,660
03/02/2026
4.41
4.42
4.14
4.34
0.00%
1,804,113
02/27/2026
4.38
4.40
4.18
4.34
0.00%
1,918,441
02/26/2026
4.07
4.35
3.97
4.34
+6.90%
2,236,140
02/25/2026
4.15
4.18
4.03
4.06
-0.49%
3,097,407
02/24/2026
3.92
4.15
3.83
4.08
+0.74%
1,837,253
02/23/2026
3.90
4.09
3.89
4.05
+3.85%
2,600,708
02/20/2026
3.76
3.92
3.63
3.90
+4.00%
2,007,604
02/19/2026
3.53
3.76
3.50
3.75
+4.75%
2,425,542
02/18/2026
3.41
3.65
3.40
3.58
+4.07%
3,095,236
02/17/2026
3.45
3.47
3.22
3.44
-3.64%
2,997,782
02/13/2026
3.44
3.60
3.42
3.57
+6.89%
2,236,036
02/12/2026
3.65
3.68
3.34
3.34
-9.24%
2,942,149
02/11/2026
3.74
3.82
3.58
3.68
-0.54%
2,835,597
02/10/2026
3.65
3.73
3.59
3.70
+1.09%
3,167,096
02/09/2026
3.50
3.69
3.42
3.66
+5.48%
2,919,124
02/06/2026
3.41
3.48
3.37
3.47
+3.27%
3,717,632
02/05/2026
3.40
3.49
3.32
3.36
-8.94%
7,142,409
02/04/2026
3.90
3.90
3.54
3.69
-3.15%
3,089,930
02/03/2026
3.87
3.90
3.66
3.81
+5.83%
3,284,856
02/02/2026
3.60
3.74
3.50
3.60
-2.70%
3,155,392