Holen Sie sich die Stockscreener-App
4.30
3.61%
0.15
Handel nachbörslich:
4.32
0.02
+0.47%
Integra Resources Corp-Aktien (ITRG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $4.36 | $4.11 | $0.255 | 3,531,479.0 | +3.61% |
| 2025-12-11 | $4.21 | $3.86 | $0.355 | 1,668,417.0 | +5.87% |
| 2025-12-10 | $3.92 | $3.73 | $0.191 | 1,719,996.0 | -0.51% |
| 2025-12-09 | $3.99 | $3.72 | $0.27 | 2,189,760.0 | +6.49% |
| 2025-12-08 | $3.90 | $3.65 | $0.25 | 2,040,037.0 | +0.82% |
| 2025-12-05 | $3.79 | $3.63 | $0.16 | 874,240.0 | +1.38% |
| 2025-12-04 | $3.65 | $3.53 | $0.115 | 736,474.0 | -0.55% |
| 2025-12-03 | $3.76 | $3.61 | $0.15 | 1,056,171.0 | -1.62% |
| 2025-12-02 | $3.73 | $3.59 | $0.14 | 1,444,894.0 | -1.60% |
| 2025-12-01 | $3.79 | $3.58 | $0.215 | 3,174,946.0 | +7.43% |
| 2025-11-28 | $3.52 | $3.34 | $0.18 | 1,275,233.0 | +6.38% |
| 2025-11-26 | $3.34 | $3.17 | $0.17 | 1,366,347.0 | +3.13% |
| 2025-11-25 | $3.21 | $3.05 | $0.16 | 1,158,424.0 | +3.91% |
| 2025-11-24 | $3.09 | $2.84 | $0.25 | 1,759,283.0 | +7.72% |
| 2025-11-21 | $2.92 | $2.73 | $0.1936 | 1,511,293.0 | +1.79% |
| 2025-11-20 | $3.03 | $2.75 | $0.275 | 1,820,853.0 | -6.04% |
| 2025-11-19 | $3.12 | $2.92 | $0.195 | 1,192,851.0 | +0.00% |
| 2025-11-18 | $3.06 | $2.88 | $0.1796 | 1,336,268.0 | -0.33% |
| 2025-11-17 | $3.08 | $2.86 | $0.215 | 1,852,752.0 | +1.70% |
| 2025-11-14 | $3.00 | $2.84 | $0.155 | 2,543,276.0 | -3.92% |
| 2025-11-13 | $3.25 | $2.97 | $0.28 | 3,700,347.0 | -5.85% |
| 2025-11-12 | $3.28 | $3.03 | $0.2487 | 2,724,058.0 | +6.56% |
Integra Resources Corp-Aktien (ITRG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Integra Resources Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ITRG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Integra Resources Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Integra Resources Corp-Aktien (ITRG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.36 | $3.53 | $0.83 | 21,967,893.0 | +22.86% |
| 2025-11 | $3.52 | $2.62 | $0.8984 | 42,031,442.0 | +23.67% |
| 2025-10 | $3.49 | $2.62 | $0.87 | 51,937,587.0 | -4.07% |
| 2025-09 | $3.10 | $2.34 | $0.76 | 49,769,945.0 | +28.82% |
| 2025-08 | $2.29 | $1.44 | $0.85 | 30,357,868.0 | +59.03% |
| 2025-07 | $1.62 | $1.43 | $0.195 | 18,673,417.0 | -4.00% |
| 2025-06 | $1.90 | $1.41 | $0.49 | 26,987,538.0 | -7.41% |
| 2025-05 | $1.95 | $1.43 | $0.515 | 24,494,509.0 | -4.14% |
| 2025-04 | $1.88 | $1.05 | $0.83 | 25,930,955.0 | +36.29% |
| 2025-03 | $1.38 | $1.03 | $0.35 | 10,403,487.0 | +13.76% |
| 2025-02 | $1.27 | $1.03 | $0.24 | 7,538,746.0 | +3.81% |
| 2025-01 | $1.07 | $0.79 | $0.2801 | 8,739,759.0 | +20.70% |
Integra Resources Corp-Aktien (ITRG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.01 | $0.8513 | $0.1587 | 6,180,813.0 | -6.65% |
| 2024-11 | $1.15 | $0.881 | $0.269 | 4,777,339.0 | -17.53% |
| 2024-10 | $1.28 | $0.926 | $0.354 | 6,121,526.0 | +15.32% |
| 2024-09 | $1.04 | $0.8502 | $0.1898 | 2,478,907.0 | +2.35% |
| 2024-08 | $1.00 | $0.79 | $0.21 | 2,823,365.0 | +3.15% |
| 2024-07 | $1.10 | $0.87 | $0.23 | 3,575,109.0 | +0.51% |
| 2024-06 | $1.05 | $0.8345 | $0.2155 | 2,464,386.0 | +1.38% |
| 2024-05 | $0.9499 | $0.7328 | $0.2171 | 4,514,789.0 | +19.86% |
| 2024-04 | $0.966 | $0.713 | $0.253 | 4,763,001.0 | +7.03% |
| 2024-03 | $0.844 | $0.6365 | $0.2075 | 3,865,002.0 | +0.01% |
| 2024-02 | $0.8906 | $0.695 | $0.1956 | 1,112,475.0 | -16.47% |
| 2024-01 | $1.11 | $0.795 | $0.315 | 1,275,350.0 | -19.81% |
Integra Resources Corp-Aktien (ITRG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.13 | $0.8001 | $0.3299 | 1,813,687.0 | +24.34% |
| 2023-11 | $0.90 | $0.688 | $0.212 | 968,187.0 | +15.05% |
| 2023-10 | $0.87 | $0.71 | $0.16 | 1,046,872.0 | -12.20% |
| 2023-09 | $0.99 | $0.7801 | $0.2099 | 1,092,625.0 | -6.64% |
| 2023-08 | $1.03 | $0.80 | $0.23 | 747,360.0 | -4.84% |
| 2023-07 | $1.15 | $0.86 | $0.29 | 1,098,020.0 | -13.65% |
| 2023-06 | $1.17 | $0.91 | $0.26 | 1,181,405.0 | -2.64% |
| 2023-05 | $1.18 | $0.4525 | $0.7275 | 2,310,357.0 | +108.87% |
| 2023-04 | $0.64 | $0.49 | $0.15 | 2,451,822.0 | -1.26% |
| 2023-03 | $0.5997 | $0.455 | $0.1447 | 2,237,206.0 | +5.37% |
| 2023-02 | $0.7141 | $0.5032 | $0.2109 | 1,549,396.0 | -23.54% |
| 2023-01 | $0.7749 | $0.6263 | $0.1486 | 1,878,382.0 | +7.42% |
0.38%
3.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):