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
28th Sep 2026 (Mon) 2.62 2.66 2.58 2.59 56,629
25th Sep 2026 (Fri) 2.71 2.765 2.685 2.75 83,098
24th Sep 2026 (Thu) 2.74 2.74 2.65 2.71 33,858
23rd Sep 2026 (Wed) 2.80 2.82 2.73 2.79 67,122
22nd Sep 2026 (Tue) 2.80 2.905 2.775 2.88 60,270
21st Sep 2026 (Mon) 2.805 2.805 2.72 2.77 28,688
18th Sep 2026 (Fri) 2.76 2.81 2.725 2.79 120,291
17th Sep 2026 (Thu) 2.765 2.815 2.75 2.78 123,764
16th Sep 2026 (Wed) 2.79 2.79 2.60 2.67 51,275
15th Sep 2026 (Tue) 2.725 2.76 2.63 2.76 298,014
14th Sep 2026 (Mon) 2.75 2.77 2.70 2.71 86,623
11th Sep 2026 (Fri) 2.80 2.92 2.78 2.85 842,012
10th Sep 2026 (Thu) 2.76 2.805 2.74 2.76 121,010
9th Sep 2026 (Wed) 2.87 2.90 2.815 2.86 94,968
8th Sep 2026 (Tue) 2.79 2.83 2.78 2.81 73,751
7th Sep 2026 (Mon) 2.80 2.825 2.77 2.80 80,242
4th Sep 2026 (Fri) 2.80 2.825 2.77 2.80 80,242
3rd Sep 2026 (Thu) 2.88 2.90 2.82 2.89 147,277
2nd Sep 2026 (Wed) 2.75 2.815 2.72 2.80 167,228
1st Sep 2026 (Tue) 2.75 2.775 2.64 2.66 119,892
31st Aug 2026 (Mon) 2.81 2.815 2.76 2.80 116,661
28th Aug 2026 (Fri) 2.94 2.955 2.755 2.82 98,170
27th Aug 2026 (Thu) 2.94 2.975 2.895 2.94 195,044
26th Aug 2026 (Wed) 2.90 2.96 2.89 2.91 141,194
25th Aug 2026 (Tue) 2.82 2.96 2.82 2.95 206,484
24th Aug 2026 (Mon) 2.86 2.90 2.80 2.86 163,425
21st Aug 2026 (Fri) 2.91 2.91 2.82 2.85 182,185
20th Aug 2026 (Thu) 2.81 2.85 2.755 2.84 161,320
19th Aug 2026 (Wed) 2.72 2.885 2.715 2.83 91,439
18th Aug 2026 (Tue) 2.73 2.73 2.58 2.59 126,115
17th Aug 2026 (Mon) 2.78 2.835 2.725 2.74 193,440
14th Aug 2026 (Fri) 2.76 2.845 2.76 2.78 165,982
13th Aug 2026 (Thu) 2.67 2.73 2.63 2.71 196,277
12th Aug 2026 (Wed) 2.68 2.85 2.63 2.70 534,661
11th Aug 2026 (Tue) 2.64 2.675 2.59 2.60 289,219
10th Aug 2026 (Mon) 2.545 2.64 2.525 2.64 366,521
7th Aug 2026 (Fri) 2.54 2.57 2.48 2.57 138,899
6th Aug 2026 (Thu) 2.35 2.405 2.335 2.41 410,587
5th Aug 2026 (Wed) 2.33 2.415 2.31 2.39 154,327
4th Aug 2026 (Tue) 2.17 2.255 2.17 2.21 84,869
3rd Aug 2026 (Mon) 2.12 2.15 2.09 2.14 42,413
31st Jul 2026 (Fri) 2.11 2.12 2.02 2.09 113,626
30th Jul 2026 (Thu) 2.065 2.16 2.055 2.16 77,012
29th Jul 2026 (Wed) 2.13 2.13 1.995 2.04 97,672
FTSE 100 Latest
Value10,742.84
Change57.96