Integra Resources Corp. (ITRG) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
ITRG Historical Performance
Short-Term Returns
ITRG Stock Price Trajectory (2020–2026)
As of May 8, 2026, Integra Resources Corp. (ITRG) trades at $2.83, representing a +56.4% return over the past year. The stock has delivered a -63.8% total return over five years (-18.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $13.75 on July 31, 2020. From this peak, ITRG has corrected -79.4%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers EXK (+193.4% 1Y), MUX (+198.5% 1Y), and USAS (+418.7% 1Y), ITRG has underperformed the peer group average. Compare ITRG vs EXK →
ITRG Historical Price Data (2025–2026)
Showing 30 of 1,450 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.91 | 3.01 | 2.81 | 2.83 | 2.19M | -1.05% |
| 2026-05-06 | 2.79 | 2.90 | 2.78 | 2.86 | 1.12M | +7.92% |
| 2026-05-05 | 2.77 | 2.77 | 2.65 | 2.65 | 1.66M | -2.57% |
| 2026-05-04 | 2.65 | 2.78 | 2.63 | 2.72 | 2.19M | +1.49% |
| 2026-05-01 | 2.71 | 2.73 | 2.65 | 2.68 | 1.20M | -1.11% |
| 2026-04-30 | 2.73 | 2.78 | 2.69 | 2.71 | 1.23M | +2.65% |
| 2026-04-29 | 2.71 | 2.74 | 2.63 | 2.64 | 1.93M | -3.12% |
| 2026-04-28 | 2.86 | 2.86 | 2.69 | 2.73 | 2.49M | -4.72% |
| 2026-04-27 | 2.93 | 2.94 | 2.81 | 2.86 | 2.05M | -2.72% |
| 2026-04-24 | 3.02 | 3.02 | 2.90 | 2.94 | 3.60M | -1.01% |
| 2026-04-23 | 2.98 | 2.98 | 2.88 | 2.97 | 3.83M | -1.66% |
| 2026-04-22 | 3.10 | 3.13 | 3.01 | 3.02 | 3.56M | +0.67% |
| 2026-04-21 | 3.16 | 3.16 | 2.99 | 3.00 | 3.19M | -5.06% |
| 2026-04-20 | 3.04 | 3.19 | 2.99 | 3.16 | 3.45M | +1.12% |
| 2026-04-17 | 3.15 | 3.25 | 3.12 | 3.13 | 3.09M | +2.46% |
| 2026-04-16 | 3.13 | 3.15 | 3.04 | 3.05 | 2.03M | -1.61% |
| 2026-04-15 | 3.06 | 3.19 | 3.02 | 3.10 | 3.02M | -0.96% |
| 2026-04-14 | 3.10 | 3.19 | 3.09 | 3.13 | 2.68M | +2.62% |
| 2026-04-13 | 2.96 | 3.06 | 2.94 | 3.05 | 2.06M | +1.67% |
| 2026-04-10 | 3.01 | 3.10 | 2.98 | 3.00 | 1.80M | +0.33% |
| 2026-04-09 | 2.93 | 3.01 | 2.87 | 2.99 | 2.40M | +3.10% |
| 2026-04-08 | 3.11 | 3.12 | 2.84 | 2.90 | 3.10M | +0.35% |
| 2026-04-07 | 2.91 | 2.91 | 2.77 | 2.89 | 1.57M | -0.34% |
| 2026-04-06 | 2.87 | 2.94 | 2.80 | 2.90 | 2.05M | 0.00% |
| 2026-04-02 | 2.65 | 2.90 | 2.61 | 2.90 | 2.27M | +1.05% |
| 2026-04-01 | 2.83 | 2.93 | 2.73 | 2.87 | 4.16M | +5.13% |
| 2026-03-31 | 2.62 | 2.77 | 2.61 | 2.73 | 4.32M | +6.23% |
| 2026-03-30 | 2.60 | 2.64 | 2.53 | 2.57 | 3.10M | +0.39% |
| 2026-03-27 | 2.52 | 2.67 | 2.50 | 2.56 | 2.95M | +1.99% |
| 2026-03-26 | 2.60 | 2.68 | 2.50 | 2.51 | 3.59M | -7.72% |
See ITRG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ITRG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ITRG vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonITRG — Frequently Asked Questions
Quick answers to the most common questions about buying ITRG stock.
How has ITRG stock performed recently?
ITRG returned +56.4% over the past year, beating its 5-year annualized CAGR of -18.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ITRG's all-time high price?
Integra Resources Corp. reached $13.75 on 2020-07-31. The 52-week high is $4.87. Current 1-year return of +56.4% places the stock closer to historical peaks.
Where can I download ITRG historical price data?
This page provides ITRG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.