Integra Resources Corp Stock Price History

ITRG Stock  USD 1.43  0.02  1.38%   
Below is the normalized historical share price chart for Integra Resources Corp extending back to December 07, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Integra Resources stands at 1.43, as last reported on the 20th of July, with the highest price reaching 1.49 and the lowest price hitting 1.43 during the day.
IPO Date
9th of July 2020
200 Day MA
1.2426
50 Day MA
1.5932
Beta
0.926
 
Covid
If you're considering investing in Integra Stock, it is important to understand the factors that can impact its price. Integra Resources Corp holds Efficiency (Sharpe) Ratio of -0.0817, which attests that the entity had a -0.0817 % return per unit of risk over the last 3 months. Integra Resources Corp exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Integra Resources' Standard Deviation of 4.41, market risk adjusted performance of 0.1266, and Risk Adjusted Performance of (0.03) to validate the risk estimate we provide.
At this time, Integra Resources' Liabilities And Stockholders Equity is most likely to increase significantly in the upcoming years. The Integra Resources' current Other Stockholder Equity is estimated to increase to about 11.5 M, while Stock Based Compensation is projected to decrease to roughly 865.8 K. . At this time, Integra Resources' Price Fair Value is most likely to slightly grow in the upcoming years. Integra Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0817

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsITRG

Estimated Market Risk

 4.17
  actual daily
37
63% of assets are more volatile

Expected Return

 -0.34
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  actual daily
0
Most of other assets perform better
Based on monthly moving average Integra Resources is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Integra Resources by adding Integra Resources to a well-diversified portfolio.
Price Book
1.8327
Enterprise Value Ebitda
21.2511
Price Sales
2.7877
Shares Float
143.8 M
Wall Street Target Price
2.75

Integra Resources Stock Price History Chart

There are several ways to analyze Integra Stock price data. The simplest method is using a basic Integra candlestick price chart, which shows Integra Resources price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 6, 20251.9
Lowest PriceJuly 18, 20251.43

Integra Resources July 20, 2025 Stock Price Synopsis

Various analyses of Integra Resources' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Integra Stock. It can be used to describe the percentage change in the price of Integra Resources from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Integra Stock.
Integra Resources Price Daily Balance Of Power(0.33)
Integra Resources Price Rate Of Daily Change 0.99 
Integra Resources Price Action Indicator(0.04)

Integra Resources July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Integra Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Integra Resources intraday prices and daily technical indicators to check the level of noise trading in Integra Stock and then apply it to test your longer-term investment strategies against Integra.

Integra Stock Price History Data

The price series of Integra Resources for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 0.47 with a coefficient of variation of 7.13. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1.63. The median price for the last 90 days is 1.64. The company completed 2:5 stock split on 26th of May 2023. Integra Resources Corp completed dividends distribution on 2020-07-09.
OpenHighLowCloseVolume
07/20/2025
 1.49  1.49  1.43  1.43 
07/18/2025
 1.49  1.49  1.43  1.43  724,539 
07/17/2025
 1.44  1.46  1.43  1.45  494,178 
07/16/2025
 1.46  1.48  1.43  1.46  435,179 
07/15/2025
 1.50  1.50  1.44  1.47  1,056,358 
07/14/2025
 1.48  1.52  1.46  1.50  785,860 
07/11/2025
 1.49  1.52  1.46  1.47  885,349 
07/10/2025
 1.50  1.50  1.44  1.48  551,245 
07/09/2025
 1.52  1.52  1.45  1.48  775,998 
07/08/2025
 1.55  1.55  1.44  1.49  787,151 
07/07/2025
 1.46  1.55  1.46  1.55  641,673 
07/03/2025 1.45  1.50  1.45  1.49  404,319 
07/02/2025
 1.53  1.53  1.44  1.45  1,455,032 
07/01/2025
 1.54  1.55  1.50  1.54  1,179,146 
06/30/2025
 1.47  1.51  1.43  1.50  1,016,813 
06/27/2025 1.50  1.50  1.41  1.44  1,872,971 
06/26/2025
 1.63  1.63  1.51  1.53  1,930,014 
06/25/2025
 1.63  1.63  1.57  1.60  771,371 
06/24/2025
 1.70  1.71  1.56  1.62  1,628,379 
06/23/2025
 1.64  1.74  1.62  1.69  2,565,649 
06/20/2025
 1.57  1.67  1.55  1.60  1,470,358 
06/18/2025
 1.59  1.62  1.52  1.59  679,835 
06/17/2025
 1.64  1.65  1.56  1.58  1,194,469 
06/16/2025
 1.65  1.68  1.60  1.64  671,574 
06/13/2025
 1.70  1.71  1.60  1.66  642,969 
06/12/2025
 1.65  1.73  1.65  1.68  1,202,397 
06/11/2025
 1.63  1.67  1.61  1.63  1,120,946 
06/10/2025
 1.70  1.70  1.63  1.65  652,173 
06/09/2025
 1.76  1.77  1.66  1.68  1,611,580 
06/06/2025
 1.89  1.89  1.73  1.75  1,570,808 
06/05/2025
 1.79  1.90  1.79  1.88  2,080,088 
06/04/2025
 1.73  1.77  1.66  1.75  1,078,135 
06/03/2025
 1.68  1.72  1.65  1.71  981,531 
06/02/2025 1.65  1.78  1.65  1.67  2,323,722 
05/30/2025
 1.61  1.64  1.60  1.62  426,775 
05/29/2025
 1.66  1.66  1.55  1.63  423,246 
05/28/2025
 1.68  1.68  1.63  1.64  615,970 
05/27/2025
 1.65  1.70  1.58  1.67  1,405,731 
05/23/2025
 1.57  1.69  1.56  1.68  1,397,143 
05/22/2025
 1.56  1.57  1.49  1.52  576,773 
05/21/2025
 1.60  1.62  1.53  1.56  1,047,724 
05/20/2025
 1.67  1.67  1.55  1.58  1,212,847 
05/19/2025
 1.48  1.68  1.48  1.68  1,210,571 
05/16/2025
 1.47  1.49  1.43  1.49  816,797 
05/15/2025 1.52  1.54  1.48  1.48  1,181,546 
05/14/2025
 1.59  1.59  1.52  1.53  1,092,980 
05/13/2025
 1.64  1.65  1.58  1.61  522,922 
05/12/2025
 1.64  1.64  1.54  1.60  1,408,809 
05/09/2025
 1.73  1.76  1.67  1.72  1,425,611 
05/08/2025
 1.83  1.83  1.71  1.73  1,039,863 
05/07/2025
 1.88  1.89  1.78  1.81  1,497,580 
05/06/2025
 1.75  1.95  1.72  1.90  3,467,797 
05/05/2025
 1.75  1.76  1.66  1.71  1,412,119 
05/02/2025
 1.69  1.71  1.64  1.67  1,122,725 
05/01/2025 1.70  1.71  1.61  1.66  1,307,685 
04/30/2025
 1.70  1.80  1.66  1.69  2,480,282 
04/29/2025
 1.75  1.79  1.69  1.71  1,184,206 
04/28/2025
 1.68  1.78  1.67  1.77  619,883 
04/25/2025
 1.74  1.74  1.68  1.73  591,424 
04/24/2025 1.73  1.77  1.65  1.77  1,009,203 
04/23/2025
 1.70  1.75  1.61  1.67  1,493,126 

About Integra Resources Stock history

Integra Resources investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Integra is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Integra Resources Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Integra Resources stock prices may prove useful in developing a viable investing in Integra Resources
Last ReportedProjected for Next Year
Common Stock Shares Outstanding96.5 M101.3 M
Net Loss-17.8 M-18.7 M

Integra Resources Stock Technical Analysis

Integra Resources technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Integra Resources technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Integra Resources trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Tickers Now

   

Stock Tickers

Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
All  Next Launch Module

Integra Resources Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Integra Resources' price direction in advance. Along with the technical and fundamental analysis of Integra Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Integra to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Integra Stock analysis

When running Integra Resources' price analysis, check to measure Integra Resources' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Integra Resources is operating at the current time. Most of Integra Resources' value examination focuses on studying past and present price action to predict the probability of Integra Resources' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Integra Resources' price. Additionally, you may evaluate how the addition of Integra Resources to your portfolios can decrease your overall portfolio volatility.
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device