Integra Resources Corp. Common Shares (ITRG)

Historical Prices For Integra Resources Corp. Common Shares (ITRG)

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	3.00	3.03	2.75	2.80	1,828,243	2.80
11/19/2025	3.01	3.12	2.92	2.98	1,198,951	2.98
11/18/2025	2.99	3.06	2.88	2.98	1,338,468	2.98
11/17/2025	2.95	3.08	2.86	2.99	1,857,893	2.99
11/14/2025	2.95	3.00	2.84	2.94	2,543,288	2.94
11/13/2025	3.13	3.25	2.97	3.06	3,703,339	3.06
11/12/2025	3.12	3.28	3.03	3.25	2,790,659	3.25
11/11/2025	3.25	3.28	2.92	3.05	3,710,899	3.05
11/10/2025	2.84	3.19	2.81	3.11	9,091,363	3.11
11/07/2025	2.71	2.77	2.62	2.76	983,578	2.76
11/06/2025	2.79	2.86	2.66	2.66	1,589,489	2.66
11/05/2025	2.75	2.77	2.69	2.74	907,520	2.74
11/04/2025	2.73	2.81	2.67	2.68	1,840,693	2.68
11/03/2025	2.86	2.98	2.76	2.83	1,704,961	2.83
10/31/2025	2.86	2.88	2.76	2.83	1,640,428	2.83
10/30/2025	2.70	2.87	2.70	2.86	1,056,876	2.86
10/29/2025	2.78	2.80	2.64	2.69	1,313,295	2.69
10/28/2025	2.73	2.77	2.66	2.69	1,884,710	2.69
10/27/2025	2.90	2.96	2.71	2.80	3,271,561	2.80
10/24/2025	2.95	3.02	2.87	2.89	2,237,623	2.89
10/23/2025	2.95	2.98	2.88	2.96	1,770,437	2.96
10/22/2025	2.67	2.85	2.62	2.84	1,860,767	2.84
10/21/2025	3.00	3.04	2.75	2.80	2,849,814	2.80
10/20/2025	3.15	3.16	3.02	3.14	1,498,102	3.14
10/17/2025	3.01	3.11	2.92	3.05	2,981,469	3.05
10/16/2025	3.47	3.49	3.21	3.26	2,957,034	3.26
10/15/2025	3.17	3.41	3.17	3.40	3,113,761	3.40
10/14/2025	3.16	3.21	3.01	3.12	2,094,121	3.12
10/13/2025	3.23	3.34	3.19	3.20	1,940,525	3.20
10/10/2025	3.07	3.20	3.01	3.10	2,417,142	3.10
10/09/2025	3.26	3.26	2.98	3.08	3,835,331	3.08
10/08/2025	3.33	3.33	3.10	3.24	2,906,420	3.24
10/07/2025	3.33	3.33	3.16	3.22	1,614,003	3.22
10/06/2025	3.25	3.35	3.20	3.26	1,912,300	3.26
10/03/2025	3.26	3.26	3.12	3.15	1,812,141	3.15
10/02/2025	3.25	3.26	2.96	3.11	2,271,106	3.11
10/01/2025	3.05	3.21	2.98	3.17	2,922,094	3.17
9/30/2025	2.97	3.03	2.85	2.95	1,936,927	2.95
9/29/2025	3.07	3.09	2.94	2.97	1,885,238	2.97
9/26/2025	2.74	2.99	2.69	2.95	2,939,182	2.95
9/25/2025	2.83	2.92	2.69	2.74	3,124,918	2.74
9/24/2025	3.02	3.08	2.81	2.84	1,859,937	2.84
9/23/2025	3.09	3.10	3.00	3.04	1,829,728	3.04
9/22/2025	3.03	3.09	2.97	3.06	2,542,876	3.06
9/19/2025	2.71	2.93	2.71	2.93	2,650,117	2.93
9/18/2025	2.66	2.73	2.55	2.71	1,494,465	2.71
9/17/2025	2.53	2.72	2.52	2.67	1,924,827	2.67
9/16/2025	2.80	2.81	2.60	2.60	2,747,499	2.60
9/15/2025	2.74	2.86	2.67	2.80	3,038,130	2.80
9/12/2025	2.69	2.74	2.65	2.68	1,503,193	2.68
9/11/2025	2.69	2.75	2.65	2.66	2,281,126	2.66
9/10/2025	2.63	2.73	2.60	2.72	1,821,274	2.72
9/09/2025	2.64	2.65	2.54	2.63	1,621,019	2.63
9/08/2025	2.58	2.65	2.56	2.59	2,369,174	2.59
9/05/2025	2.48	2.57	2.43	2.56	2,484,811	2.56
9/04/2025	2.40	2.44	2.35	2.43	2,182,337	2.43
9/03/2025	2.50	2.55	2.34	2.41	3,300,174	2.41
9/02/2025	2.41	2.51	2.37	2.46	4,341,723	2.46
8/29/2025	2.17	2.29	2.15	2.29	1,609,970	2.29
8/28/2025	2.11	2.19	2.08	2.16	1,608,058	2.16
8/27/2025	2.14	2.14	2.05	2.11	1,966,607	2.11
8/26/2025	2.07	2.13	2.06	2.13	2,234,819	2.13
8/25/2025	1.98	2.13	1.98	2.04	2,961,245	2.04
8/22/2025	1.92	1.97	1.89	1.97	1,374,543	1.97
8/21/2025	1.90	1.94	1.87	1.92	1,271,872	1.92