NYSE American · ITRG · stock
Integra Resources Corp. (ITRG) stock price history
Every NYSE American trading session of Integra Resources Corp. from Jul 31, 2020 to Sep 28, 2026: 1,547 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITRG adjusted close, 2020 to 2026
- $4.62
- All time high, 2026
- $4.87
- 52 week high, $1.99 low
- 1,547
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ITRG key facts
- Integra Resources Corp. (ITRG) closed at $2.59 on Sep 28, 2026 on NYSE American.
- ITRG's all time high close is $4.62, set on Jan 26, 2026; its all time low close is $0.4550 on May 24, 2023.
- ITRG's 52 week range is $1.99 to $4.87.
- ITRG returned -12.2% over the year to Sep 28, 2026 and +12.6% over five years.
- Since Jul 31, 2020 ITRG returned -38%, -7.5% a year compounded.
- ITRG's deepest drawdown was -89.9% from Aug 3, 2020 to May 24, 2023.
- DataCedar holds 1,547 daily sessions of ITRG history from Jul 31, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ITRG price chart, 2020 to 2026
ITRG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | +11.2% |
| 6 months | +1.2% |
| Year to date | -36.5% |
| 1 year | -12.2% |
| 3 years | +212.4% |
| 5 years | +12.6% |
| 10 years | n/a |
| Since Jul 31, 2020 | -38.2% |
| Compound annual growth, 6.2 years | -7.5% |
ITRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4.62 on Jan 26, 2026
- All time low close
- $0.4550 on May 24, 2023
- 52 week high
- $4.87 on Jan 26, 2026
- 52 week low
- $1.99 on Jul 29, 2026
- Deepest drawdown
- -89.9% from Aug 3, 2020 to May 24, 2023, recovered Jan 23, 2026
- Best single session
- +151.1% on May 26, 2023
- Worst single session
- -17.6% on Jul 29, 2024
- Volatility, 1 year annualised
- 65.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +361%
- Worst calendar year
- 2022, -71%
ITRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 31, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.07 | $4.87 | $1.99 | $2.59 | -35.4% | 525.4M | 185 |
| 2025 | $0.8800 | $4.69 | $0.7900 | $4.01 | +360.9% | 339.5M | 250 |
| 2024 | $1.11 | $1.28 | $0.6370 | $0.8700 | -17.9% | 44.5M | 252 |
| 2023 | $0.6500 | $1.18 | $0.4530 | $1.06 | +67.5% | 18.4M | 250 |
| 2022 | $2.13 | $2.24 | $0.4600 | $0.6330 | -70.6% | 29.6M | 251 |
| 2021 | $3.99 | $4.02 | $1.95 | $2.15 | -45.2% | 23.8M | 252 |
| 2020 | $4.55 | $5.50 | $3.06 | $3.92 | n/a | 9.9M | 107 |
ITRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.59 | -7.5% |
| August 2026 | $2.80 | +34.0% |
| July 2026 | $2.09 | -7.9% |
| June 2026 | $2.27 | -17.2% |
| May 2026 | $2.74 | +1.5% |
| April 2026 | $2.70 | -1.1% |
| March 2026 | $2.73 | -37.1% |
| February 2026 | $4.34 | +17.3% |
| January 2026 | $3.70 | -7.7% |
| December 2025 | $4.01 | +14.6% |
| November 2025 | $3.50 | +23.7% |
| October 2025 | $2.83 | -4.1% |
About the ITRG data
Daily bars. 1,547 sessions from Jul 31, 2020 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ITRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
ITRG share price history
