Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Integra Resourc (ITRG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.24 2.255 2.20 2.21 193,536
9th Jul 2026 (Thu) 2.23 2.27 2.21 2.26 120,001
8th Jul 2026 (Wed) 2.20 2.225 2.145 2.20 163,231
7th Jul 2026 (Tue) 2.31 2.335 2.21 2.25 206,844
6th Jul 2026 (Mon) 2.44 2.44 2.32 2.35 194,791
3rd Jul 2026 (Fri) 2.33 2.42 2.33 2.42 0
2nd Jul 2026 (Thu) 2.33 2.51 2.315 2.42 165,538
1st Jul 2026 (Wed) 2.30 2.385 2.24 2.24 525,219
30th Jun 2026 (Tue) 2.25 2.28 2.19 2.27 255,177
29th Jun 2026 (Mon) 2.325 2.325 2.17 2.22 188,594
26th Jun 2026 (Fri) 2.38 2.435 2.325 2.33 80,084
25th Jun 2026 (Thu) 2.45 2.52 2.335 2.34 77,613
24th Jun 2026 (Wed) 2.45 2.485 2.35 2.39 60,840
23rd Jun 2026 (Tue) 2.51 2.58 2.48 2.51 183,235
22nd Jun 2026 (Mon) 2.57 2.635 2.54 2.62 313,121
19th Jun 2026 (Fri) 2.76 2.79 2.59 2.62 345,172
18th Jun 2026 (Thu) 2.76 2.79 2.59 2.62 345,172
17th Jun 2026 (Wed) 2.81 2.925 2.715 2.72 202,850
16th Jun 2026 (Tue) 2.745 2.875 2.72 2.81 211,245
15th Jun 2026 (Mon) 2.77 2.875 2.70 2.72 484,602
12th Jun 2026 (Fri) 2.48 2.525 2.395 2.52 187,473
11th Jun 2026 (Thu) 2.30 2.46 2.275 2.45 17,241
10th Jun 2026 (Wed) 2.30 2.325 2.26 2.27 149,099
9th Jun 2026 (Tue) 2.40 2.44 2.26 2.34 50,761
8th Jun 2026 (Mon) 2.42 2.45 2.38 2.41 272,813
5th Jun 2026 (Fri) 2.52 2.525 2.38 2.41 121,878
4th Jun 2026 (Thu) 2.525 2.615 2.52 2.60 379,913
3rd Jun 2026 (Wed) 2.55 2.595 2.48 2.51 170,340
2nd Jun 2026 (Tue) 2.64 2.64 2.53 2.59 180,567
1st Jun 2026 (Mon) 2.665 2.675 2.565 2.62 167,907
29th May 2026 (Fri) 2.69 2.79 2.63 2.74 148,501
28th May 2026 (Thu) 2.50 2.745 2.47 2.69 234,870
27th May 2026 (Wed) 2.45 2.56 2.38 2.50 217,615
26th May 2026 (Tue) 2.45 2.53 2.45 2.48 178,004
25th May 2026 (Mon) 2.46 2.465 2.40 2.41 110,186
22nd May 2026 (Fri) 2.46 2.465 2.40 2.41 110,186
21st May 2026 (Thu) 2.48 2.53 2.43 2.48 79,206
20th May 2026 (Wed) 2.44 2.53 2.405 2.49 105,559
19th May 2026 (Tue) 2.50 2.50 2.41 2.42 207,091
18th May 2026 (Mon) 2.58 2.58 2.505 2.52 65,099
15th May 2026 (Fri) 2.675 2.675 2.53 2.55 136,609
14th May 2026 (Thu) 2.84 2.84 2.745 2.78 113,322
13th May 2026 (Wed) 2.84 2.915 2.79 2.83 149,442
12th May 2026 (Tue) 2.88 2.925 2.78 2.88 141,535
11th May 2026 (Mon) 2.91 3.03 2.905 2.93 150,628
FTSE 100 Latest
Value10,497.29
Change24.84