Integra Resources Corp. (ITRG) Stock Price History

Historical prices from 2020 to 2026

$2.25-0.10 (-4.26%)close Jul 7

Returns

1M: -6.6%
3M: -22.1%
YTD: -41.4%
1Y: +45.2%
3Y: +28.9%
5Y: -20.7%

ATH$13.75Jul 2020-83.6%

ATL$0.64Mar 2024pre-split

Avg Vol (50D)2.8M/ day

52-Week Range$1.43 — $4.87

LowCurrent: $2.25High

Loading 10-year price history...

ITRG Historical Performance

1 YearTotal Return

+45.2%

Price: +45.2%

3 YearsTotal Return

+114.3%

CAGR: +28.9%

Price: +114.3%

5 YearsTotal Return

-68.6%

CAGR: -20.7%

Price: -68.6%

YTD

-41.4%

ITRG Annual Returns

Year-by-year price performance · 2020–2026

Best+345.6%2025

Worst-70.8%2022

Up years2/7

2020-6.4%

2021-45.4%

2022-70.8%

2023-33.4%

2024-14.7%

2025+345.6%

2026+13.0%

2020 annual price return: -6.4%
2021 annual price return: -45.4%
2022 annual price return: -70.8%
2023 annual price return: -33.4%
2024 annual price return: -14.7%
2025 annual price return: +345.6%
2026 annual price return: +13.0%

LessMore

ITRG Stock Price Trajectory (2020–2026)

As of July 8, 2026, Integra Resources Corp. (ITRG) trades at $2.25, representing a +45.2% return over the past year. The stock has delivered a -68.6% total return over five years (-20.7% 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 -83.6%, currently trading 30% below its 200-day moving average, suggesting potential weakness.

When compared to Basic Materials sector peers EXK (+53.1% 1Y), MUX (+59.5% 1Y), and USAS (+136.0% 1Y), ITRG has underperformed the peer group average. Compare ITRG vs EXK →

ITRG Historical Price Data · from 2020

Rows 1–50 of 1,490

Date	Open	High	Low	Close	Volume	Change %
2026-07-07	2.31	2.33	2.20	2.25	2.93M	-4.26%
2026-07-06	2.46	2.46	2.32	2.35	2.60M	-2.89%
2026-07-02	2.31	2.51	2.27	2.42	5.48M	+8.04%
2026-07-01	2.25	2.39	2.24	2.24	4.08M	-1.32%
2026-06-30	2.24	2.28	2.19	2.27	2.61M	+2.25%
2026-06-29	2.31	2.31	2.17	2.22	3.33M	-4.72%
2026-06-26	2.38	2.44	2.33	2.33	86K	-0.43%
2026-06-25	2.46	2.52	2.34	2.34	4.49M	-2.09%
2026-06-24	2.41	2.49	2.35	2.39	3.71M	-4.78%
2026-06-23	2.52	2.58	2.48	2.51	4.08M	-4.20%
2026-06-22	2.54	2.64	2.52	2.62	4.45M	0.00%
2026-06-18	2.73	2.79	2.59	2.62	5.03M	-3.68%
2026-06-17	2.82	2.93	2.71	2.72	5.07M	-3.20%
2026-06-16	2.74	2.88	2.71	2.81	3.51M	+3.31%
2026-06-15	2.78	2.88	2.70	2.72	6.73M	+7.94%
2026-06-12	2.46	2.52	2.40	2.52	2.36M	+2.86%
2026-06-11	2.28	2.46	2.27	2.45	2.75M	+7.93%
2026-06-10	2.29	2.33	2.26	2.27	3.78M	-2.99%
2026-06-09	2.42	2.44	2.25	2.34	3.48M	-2.90%
2026-06-08	2.40	2.46	2.37	2.41	2.94M	+1.26%
2026-06-05	2.51	2.52	2.38	2.38	5.70M	-8.46%
2026-06-04	2.51	2.62	2.51	2.60	3.89M	+3.59%
2026-06-03	2.54	2.60	2.48	2.51	2.55M	-3.09%
2026-06-02	2.65	2.65	2.53	2.59	2.18M	-1.15%
2026-06-01	2.69	2.70	2.56	2.62	581K	-4.03%
2026-05-29	2.72	2.79	2.63	2.73	1.89M	+1.11%
2026-05-28	2.53	2.75	2.46	2.70	3.12M	+8.00%
2026-05-27	2.46	2.56	2.38	2.50	4.98M	+0.81%
2026-05-26	2.44	2.53	2.44	2.48	2.60M	+2.90%
2026-05-22	2.48	2.49	2.40	2.41	29K	-2.82%
2026-05-21	2.48	2.55	2.42	2.48	1.58M	-0.40%
2026-05-20	2.44	2.53	2.40	2.49	1.93M	+2.89%
2026-05-19	2.46	2.52	2.42	2.42	3.76M	-3.97%
2026-05-18	2.60	2.60	2.50	2.52	2.24M	-1.56%
2026-05-15	2.69	2.69	2.53	2.56	2.82M	-7.91%
2026-05-14	2.85	2.85	2.75	2.78	1.27M	-2.11%
2026-05-13	2.88	2.92	2.79	2.84	1.74M	-1.39%
2026-05-12	2.82	2.92	2.77	2.88	2.12M	-1.71%
2026-05-11	2.96	3.04	2.88	2.93	2.27M	+1.38%
2026-05-08	2.87	2.95	2.81	2.89	1.39M	+2.12%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

ITRG — Frequently Asked Questions

Quick answers to the most common questions about buying ITRG stock.

How has ITRG stock performed recently?

ITRG returned +45.2% over the past year, beating its 5-year annualized CAGR of -20.7%. 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 +45.2% 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.

ITRG Stock Price Trajectory (2020–2026)

When compared to Basic Materials sector peers EXK (+53.1% 1Y), MUX (+59.5% 1Y), and USAS (+136.0% 1Y), ITRG has underperformed the peer group average. Compare ITRG vs EXK →

Date

Open

High

Low

Volume

Change %

2026-07-07

2.31

2.33

2.20

2.25

2.93M

-4.26%

2026-07-06

2.46

2.32

2.35

2.60M

-2.89%

2026-07-02

2.31

2.51

2.27

2.42

5.48M

+8.04%

2026-07-01

2.25

2.39

2.24

4.08M

-1.32%

2026-06-30

2.24

2.28

2.19

2.27

2.61M

+2.25%

2026-06-29

2.31

2.17

2.22

3.33M

-4.72%

2026-06-26

2.38

2.44

2.33

86K

-0.43%

2026-06-25

2.46

2.52

2.34

4.49M

-2.09%

2026-06-24

2.41

2.49

2.35

2.39

3.71M

-4.78%

2026-06-23

2.52

2.58

2.48

2.51

4.08M

-4.20%

2026-06-22

2.54

2.64

2.52

2.62

4.45M

0.00%

2026-06-18

2.73

2.79

2.59

2.62

5.03M

-3.68%

2026-06-17

2.82

2.93

2.71

2.72

5.07M

-3.20%

2026-06-16

2.74

2.88

2.71

2.81

3.51M

+3.31%

2026-06-15

2.78

2.88

2.70

2.72

6.73M

+7.94%

2026-06-12

2.46

2.52

2.40

2.52

2.36M

+2.86%

2026-06-11

2.28

2.46

2.27

2.45

2.75M

+7.93%

2026-06-10

2.29

2.33

2.26

2.27

3.78M

-2.99%

2026-06-09

2.42

2.44

2.25

2.34

3.48M

-2.90%

2026-06-08

2.40

2.46

2.37

2.41

2.94M

+1.26%

2026-06-05

2.51

2.52

2.38

5.70M

-8.46%

2026-06-04

2.51

2.62

2.51

2.60

3.89M

+3.59%

2026-06-03

2.54

2.60

2.48

2.51

2.55M

-3.09%

2026-06-02

2.65

2.53

2.59

2.18M

-1.15%

2026-06-01

2.69

2.70

2.56

2.62

581K

-4.03%

2026-05-29

2.72

2.79

2.63

2.73

1.89M

+1.11%

2026-05-28

2.53

2.75

2.46

2.70

3.12M

+8.00%

2026-05-27

2.46

2.56

2.38

2.50

4.98M

+0.81%

2026-05-26

2.44

2.53

2.44

2.48

2.60M

+2.90%

2026-05-22

2.48

2.49

2.40

2.41

29K

-2.82%

2026-05-21

2.48

2.55

2.42

2.48

1.58M

-0.40%

2026-05-20

2.44

2.53

2.40

2.49

1.93M

+2.89%

2026-05-19

2.46

2.52

2.42

3.76M

-3.97%

2026-05-18

2.60

2.50

2.52

2.24M

-1.56%

2026-05-15

2.69

2.53

2.56

2.82M

-7.91%

2026-05-14

2.85

2.75

2.78

1.27M

-2.11%

2026-05-13

2.88

2.92

2.79

2.84

1.74M

-1.39%

2026-05-12

2.82

2.92

2.77

2.88

2.12M

-1.71%

2026-05-11

2.96

3.04

2.88

2.93

2.27M

+1.38%

2026-05-08

2.87

2.95

2.81

2.89

1.39M

+2.12%

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

2.65

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

2.69

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

2.90

2.94

3.60M

-1.01%

Integra Resources Corp. (ITRG) Stock Price History

ITRG Historical Performance

ITRG Annual Returns

Download Historical Data

ITRG Stock Price Trajectory (2020–2026)

ITRG Historical Price Data · from 2020

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Integra Resources Corp. (ITRG) Stock Price History

ITRG Historical Performance

ITRG Annual Returns

Download Historical Data

ITRG Stock Price Trajectory (2020–2026)

ITRG Historical Price Data · from 2020

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison