Integra Resources Corp.
ITRGAMEXBasic Materials● Active
$2.42
+$0.01(+0.41%)
Market Cap$409646730
P/E Ratio—
52W High$4.87
52W Low$1.41
Integra Resources Corp.（ITRG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
itrg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.53
Jun 10, 2021
-71.6% from here
5-Year Low5Y
$0.6365
Mar 6, 2024
+280.2% from low
IPO Priceadj.
$10.48
Jul 31, 2020
-76.9% since IPO
1 Year Ago
$1.68
Jun 9, 2025
+44.0% in 1Y
5 Years Ago
$8.20
Jun 8, 2021
-70.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ITRG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.40 | $2.45 | $2.40 | $2.41 | $2.41 | 817K | +0.21% |
| Jun 5, 2026 | $2.52 | $2.56 | $2.38 | $2.41 | $2.41 | 6.1M | -4.37% |
| Jun 4, 2026 | $2.51 | $2.62 | $2.51 | $2.60 | $2.60 | 4.0M | +3.59% |
| Jun 3, 2026 | $2.53 | $2.60 | $2.48 | $2.51 | $2.51 | 2.6M | -0.79% |
| Jun 2, 2026 | $2.65 | $2.65 | $2.53 | $2.59 | $2.59 | 2.2M | -2.26% |
| Jun 1, 2026 | $2.69 | $2.70 | $2.56 | $2.62 | $2.62 | 2.4M | -2.60% |
| May 29, 2026 | $2.72 | $2.80 | $2.63 | $2.74 | $2.74 | 2.0M | +0.74% |
| May 28, 2026 | $2.50 | $2.75 | $2.46 | $2.69 | $2.69 | 3.2M | +7.60% |
| May 27, 2026 | $2.45 | $2.56 | $2.38 | $2.50 | $2.50 | 5.1M | +2.04% |
| May 26, 2026 | $2.44 | $2.53 | $2.44 | $2.48 | $2.48 | 2.7M | +1.64% |
| May 22, 2026 | $2.48 | $2.49 | $2.40 | $2.41 | $2.41 | 1.6M | -2.82% |
| May 21, 2026 | $2.48 | $2.55 | $2.42 | $2.48 | $2.48 | 1.7M | +0.00% |
| May 20, 2026 | $2.44 | $2.53 | $2.40 | $2.49 | $2.49 | 2.0M | +2.05% |
| May 19, 2026 | $2.52 | $2.52 | $2.41 | $2.42 | $2.42 | 3.8M | -3.97% |
| May 18, 2026 | $2.60 | $2.60 | $2.51 | $2.52 | $2.52 | 2.2M | -3.08% |
| May 15, 2026 | $2.69 | $2.69 | $2.53 | $2.55 | $2.55 | 2.9M | -5.20% |
| May 14, 2026 | $2.85 | $2.86 | $2.74 | $2.78 | $2.78 | 1.3M | -2.46% |
| May 13, 2026 | $2.88 | $2.92 | $2.79 | $2.83 | $2.83 | 1.8M | -1.74% |
| May 12, 2026 | $2.82 | $2.93 | $2.78 | $2.88 | $2.88 | 2.2M | +2.13% |
| May 11, 2026 | $2.89 | $3.04 | $2.89 | $2.93 | $2.93 | 2.4M | +1.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ITRG
Jan 1 → Dec 31 · 6 years2026-40.9%$4.07 → $2.40
-40.9%
2025+355.7%$0.88 → $4.01
+355.7%
2024-21.6%$1.11 → $0.87
-21.6%
2023-34.8%$1.63 → $1.06
-34.8%
2022-70.3%$5.33 → $1.58
-70.3%
2021-34.5%$8.20 → $5.38
-34.5%
Best Year2025 · +355.7%
Worst Year2022 · -70.3%
Positive Years1 / 6
Avg Annual Return+25.6%
6Y Total Return-70.7%
6Y CAGR~-18.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in ITRG?
If you invested $1,000 in ITRG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$231
Total Return-76.9%
CAGR~-21.7% / yr
Profit$-769
Based on Jul 31, 2020 · $10.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Integra Resources Corp.（ITRG）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $2.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ITRG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ITRG 历史股价FMP 日线复权 OHLCV