Integra Resources Corp.
ITR.VTSXVBasic Materials● Active
$3.36
+$0.05(+1.51%)
Market Cap$568765690
P/E Ratio—
52W High$6.6
52W Low$1.93
Integra Resources Corp.（ITR.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
itr.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.25
Jun 10, 2021
-67.3% from here
5-Year Low5Y
$0.8600
Mar 6, 2024
+289.5% from low
IPO Priceadj.
$6.88
Nov 8, 2017
-51.3% since IPO
1 Year Ago
$2.26
Jun 9, 2025
+48.2% in 1Y
5 Years Ago
$9.93
Jun 8, 2021
-66.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ITR.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.33 | $3.41 | $3.33 | $3.34 | $3.34 | 130K | +0.30% |
| Jun 5, 2026 | $3.50 | $3.52 | $3.31 | $3.31 | $3.31 | 576K | -5.43% |
| Jun 4, 2026 | $3.50 | $3.62 | $3.49 | $3.56 | $3.56 | 375K | +1.71% |
| Jun 3, 2026 | $3.58 | $3.59 | $3.44 | $3.45 | $3.45 | 246K | -3.63% |
| Jun 2, 2026 | $3.64 | $3.64 | $3.50 | $3.58 | $3.58 | 280K | -1.65% |
| Jun 1, 2026 | $3.70 | $3.72 | $3.56 | $3.61 | $3.61 | 203K | -2.43% |
| May 29, 2026 | $3.72 | $3.84 | $3.64 | $3.65 | $3.65 | 296K | -1.88% |
| May 28, 2026 | $3.45 | $3.77 | $3.43 | $3.70 | $3.70 | 470K | +7.25% |
| May 27, 2026 | $3.39 | $3.54 | $3.29 | $3.42 | $3.42 | 456K | +0.88% |
| May 26, 2026 | $3.48 | $3.49 | $3.38 | $3.44 | $3.44 | 183K | -1.15% |
| May 25, 2026 | $3.43 | $3.46 | $3.41 | $3.46 | $3.46 | 93K | +0.87% |
| May 22, 2026 | $3.47 | $3.47 | $3.32 | $3.34 | $3.34 | 271K | -3.75% |
| May 21, 2026 | $3.46 | $3.49 | $3.35 | $3.44 | $3.44 | 125K | -0.58% |
| May 20, 2026 | $3.35 | $3.48 | $3.32 | $3.41 | $3.41 | 304K | +1.79% |
| May 19, 2026 | $3.51 | $3.51 | $3.32 | $3.41 | $3.41 | 640K | -2.85% |
| May 15, 2026 | $3.66 | $3.68 | $3.48 | $3.54 | $3.54 | 440K | -3.28% |
| May 14, 2026 | $3.90 | $3.93 | $3.77 | $3.82 | $3.82 | 349K | -2.05% |
| May 13, 2026 | $3.98 | $4.01 | $3.84 | $3.91 | $3.91 | 291K | -1.76% |
| May 12, 2026 | $3.91 | $4.02 | $3.78 | $3.97 | $3.97 | 619K | +1.53% |
| May 11, 2026 | $3.95 | $4.15 | $3.94 | $4.01 | $4.01 | 365K | +1.52% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ITR.V
Jan 1 → Dec 31 · 6 years2026-39.9%$5.56 → $3.34
-39.9%
2025+341.6%$1.25 → $5.52
+341.6%
2024-10.8%$1.39 → $1.24
-10.8%
2023-38.2%$2.25 → $1.39
-38.2%
2022-68.6%$6.78 → $2.13
-68.6%
2021-31.9%$9.98 → $6.80
-31.9%
Best Year2025 · +341.6%
Worst Year2022 · -68.6%
Positive Years1 / 6
Avg Annual Return+25.4%
6Y Total Return-66.5%
6Y CAGR~-16.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in ITR.V?
If you invested $1,000 in ITR.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$487
Total Return-51.3%
CAGR~-7.7% / yr
Profit$-513
Based on Nov 8, 2017 · $6.88Split & 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.（ITR.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $3.35。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
ITR.V 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。
ITR.V 历史股价FMP 日线复权 OHLCV