ITRG
INTEGRA RESRCS (ITRG)
NYSE
$2.88+$0.02 (+0.88%)
Price as of Sep 11, 2026 7:47 PM EDT
  • $578.2M
    Market Cap
  • 6.34%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    +9.62%
    Low Price$2.59
    High Price$2.95
  • 3 Months
    +16.33%
    Low Price$2.04
    High Price$2.95
  • 1 Year
    +6.34%
    Low Price$2.04
    High Price$4.62
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
2.80
2.93
2.78
2.85
+3.26%
7,075,454
09/10/2026
2.77
2.81
2.74
2.76
-3.50%
1,454,099
09/09/2026
2.86
2.91
2.82
2.86
+1.78%
1,869,457
09/08/2026
2.80
2.83
2.76
2.81
+0.36%
1,445,145
09/04/2026
2.82
2.83
2.77
2.80
-3.11%
1,151,120
09/03/2026
2.91
2.91
2.81
2.89
+3.21%
2,070,927
09/02/2026
2.72
2.82
2.70
2.80
+5.26%
2,246,212
09/01/2026
2.71
2.84
2.64
2.66
-5.00%
2,096,539
08/31/2026
2.82
2.82
2.76
2.80
-0.71%
1,206,591
08/28/2026
2.97
2.97
2.76
2.82
-4.08%
2,740,848
08/27/2026
2.92
2.98
2.90
2.94
+1.03%
2,399,279
08/26/2026
2.88
2.97
2.88
2.91
-1.36%
1,602,969
08/25/2026
2.80
2.96
2.80
2.95
+3.15%
2,489,619
08/24/2026
2.85
2.91
2.80
2.86
+0.35%
2,542,162
08/21/2026
2.90
2.92
2.81
2.85
+0.35%
2,695,033
08/20/2026
2.77
2.85
2.75
2.84
+0.35%
3,173,409
08/19/2026
2.72
2.89
2.71
2.83
+9.27%
2,904,622
08/18/2026
2.70
2.73
2.58
2.59
-5.47%
2,341,487
08/17/2026
2.79
2.84
2.72
2.74
-1.44%
1,776,004
08/14/2026
2.74
2.85
2.74
2.78
+2.58%
3,350,972
08/13/2026
2.67
2.73
2.63
2.71
+0.37%
2,236,505
08/12/2026
2.64
2.85
2.63
2.70
+3.85%
5,960,883
08/11/2026
2.61
2.68
2.58
2.60
-1.52%
3,200,166
08/11/2026
$0.06 Earnings
08/10/2026
2.54
2.64
2.53
2.64
+2.72%
4,903,941
08/07/2026
2.54
2.58
2.47
2.57
+6.64%
3,453,144
08/06/2026
2.38
2.41
2.33
2.41
+0.84%
3,944,583
08/05/2026
2.35
2.42
2.31
2.39
+8.14%
3,883,510
08/04/2026
2.19
2.26
2.15
2.21
+3.27%
1,676,392
08/03/2026
2.11
2.15
2.08
2.14
+2.39%
926,327
07/31/2026
2.12
2.14
2.02
2.09
-3.24%
1,726,464
07/30/2026
2.08
2.16
2.05
2.16
+5.88%
1,884,933
07/29/2026
2.08
2.14
1.99
2.04
-2.39%
3,532,764
07/28/2026
2.10
2.11
2.04
2.09
-2.34%
1,786,335
07/27/2026
2.19
2.24
2.10
2.14
-0.93%
2,908,161
07/24/2026
2.16
2.24
2.10
2.16
+1.41%
2,653,008
07/23/2026
2.10
2.14
2.06
2.13
-0.47%
3,906,463
07/22/2026
2.22
2.30
2.13
2.14
-0.93%
5,236,328
07/21/2026
2.12
2.18
2.08
2.16
+4.85%
5,692,536
07/20/2026
2.07
2.09
2.04
2.06
0.00%
2,203,682
07/17/2026
2.05
2.12
2.01
2.06
-1.44%
3,174,835
07/16/2026
2.13
2.15
2.05
2.09
-3.69%
2,319,665
07/15/2026
2.19
2.22
2.13
2.17
-1.81%
2,197,346
07/14/2026
2.21
2.23
2.18
2.21
+3.27%
1,436,272
07/13/2026
2.15
2.19
2.09
2.14
-3.17%
2,139,547
07/10/2026
2.26
2.26
2.19
2.21
-2.21%
1,955,412
07/09/2026
2.25
2.28
2.20
2.26
+2.73%
2,470,790
07/08/2026
2.19
2.23
2.14
2.20
-2.22%
2,358,667
07/07/2026
2.32
2.34
2.20
2.25
-4.26%
2,963,720
07/06/2026
2.44
2.48
2.32
2.35
-2.89%
2,657,175
07/02/2026
2.27
2.51
2.27
2.42
+8.04%
5,505,827
07/01/2026
2.25
2.39
2.24
2.24
-1.32%
4,137,546
06/30/2026
2.24
2.28
2.19
2.27
+2.25%
2,710,447
06/29/2026
2.36
2.39
2.17
2.22
-4.72%
3,414,826
06/26/2026
2.38
2.44
2.33
2.33
-0.43%
2,352,135
06/25/2026
2.45
2.53
2.34
2.34
-2.09%
4,556,740
06/24/2026
2.41
2.49
2.35
2.39
-4.78%
3,831,122
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