Stockscreener 앱 받기
1.90
11.11%
0.19
시장 영업 전:
1.88
-0.02
-1.05%
Integra Resources Corp 주식 (ITRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $1.95 | $1.72 | $0.225 | 3,447,784.0 | +11.11% |
| 2025-05-05 | $1.76 | $1.66 | $0.0989 | 1,401,312.0 | +2.40% |
| 2025-05-02 | $1.71 | $1.64 | $0.075 | 1,122,571.0 | +0.60% |
| 2025-05-01 | $1.71 | $1.61 | $0.10 | 1,305,737.0 | -1.78% |
| 2025-04-30 | $1.80 | $1.66 | $0.14 | 2,468,589.0 | -1.17% |
| 2025-04-29 | $1.79 | $1.69 | $0.105 | 1,182,191.0 | -3.39% |
| 2025-04-28 | $1.77 | $1.67 | $0.105 | 616,726.0 | +2.31% |
| 2025-04-25 | $1.74 | $1.68 | $0.06 | 591,064.0 | -2.26% |
| 2025-04-24 | $1.77 | $1.65 | $0.12 | 1,008,302.0 | +5.99% |
| 2025-04-23 | $1.75 | $1.61 | $0.135 | 1,492,987.0 | -6.70% |
| 2025-04-22 | $1.88 | $1.75 | $0.125 | 1,652,135.0 | -4.28% |
| 2025-04-21 | $1.87 | $1.71 | $0.16 | 2,370,517.0 | +10.65% |
| 2025-04-17 | $1.80 | $1.64 | $0.1583 | 1,684,787.0 | -6.11% |
| 2025-04-16 | $1.88 | $1.71 | $0.1643 | 1,142,754.0 | +5.26% |
| 2025-04-15 | $1.73 | $1.61 | $0.1168 | 1,214,906.0 | +1.18% |
| 2025-04-14 | $1.69 | $1.53 | $0.16 | 1,745,708.0 | +9.03% |
| 2025-04-11 | $1.60 | $1.37 | $0.2299 | 2,522,488.0 | +14.81% |
| 2025-04-10 | $1.35 | $1.26 | $0.09 | 1,040,261.0 | +7.14% |
| 2025-04-09 | $1.27 | $1.16 | $0.115 | 1,082,600.0 | +10.53% |
| 2025-04-08 | $1.20 | $1.11 | $0.085 | 620,333.0 | +1.79% |
Integra Resources Corp 주식 (ITRG) 연도별 가격 이력
이 심층 분석에서는 Integra Resources Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Integra Resources Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Integra Resources Corp 주식 (ITRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.95 | $1.61 | $0.335 | 10,725,188.0 | +12.43% |
| 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 주식 (ITRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ITRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
7.19%
자본화:
|
볼륨(24시간):