Stockscreener 앱 받기
2.41
2.82%
-0.07
시간 외 거래:
2.43
0.02
+0.83%
Integra Resources Corp 주식 (ITRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $2.49 | $2.40 | $0.09 | 1,560,881.0 | -2.82% |
| 2026-05-21 | $2.55 | $2.42 | $0.125 | 1,718,443.0 | -0.40% |
| 2026-05-20 | $2.53 | $2.40 | $0.13 | 1,928,974.0 | +2.89% |
| 2026-05-19 | $2.52 | $2.41 | $0.11 | 3,797,299.0 | -3.97% |
| 2026-05-18 | $2.60 | $2.50 | $0.095 | 2,246,784.0 | -1.18% |
| 2026-05-15 | $2.69 | $2.53 | $0.16 | 2,825,741.0 | -8.27% |
| 2026-05-14 | $2.86 | $2.74 | $0.12 | 1,275,996.0 | -1.77% |
| 2026-05-13 | $2.92 | $2.79 | $0.135 | 1,740,763.0 | -1.74% |
| 2026-05-12 | $2.93 | $2.77 | $0.155 | 2,118,005.0 | -1.71% |
| 2026-05-11 | $3.04 | $2.88 | $0.15 | 2,267,887.0 | +1.38% |
| 2026-05-08 | $2.95 | $2.81 | $0.1387 | 1,395,656.0 | +2.12% |
| 2026-05-07 | $3.01 | $2.81 | $0.20 | 2,212,034.0 | -1.05% |
| 2026-05-06 | $2.90 | $2.78 | $0.125 | 1,633,694.0 | +7.92% |
| 2026-05-05 | $2.78 | $2.65 | $0.13 | 1,663,731.0 | -2.57% |
| 2026-05-04 | $2.78 | $2.63 | $0.15 | 2,187,842.0 | +1.12% |
| 2026-05-01 | $2.73 | $2.65 | $0.08 | 1,223,891.0 | -0.37% |
| 2026-04-30 | $2.78 | $2.69 | $0.09 | 1,280,617.0 | +2.27% |
| 2026-04-29 | $2.74 | $2.63 | $0.105 | 1,962,003.0 | -2.94% |
| 2026-04-28 | $2.86 | $2.69 | $0.17 | 2,499,937.0 | -4.90% |
| 2026-04-27 | $2.94 | $2.81 | $0.135 | 2,047,774.0 | -2.72% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.04 | $2.40 | $0.635 | 33,358,502.0 | -10.74% |
| 2026-04 | $3.25 | $2.61 | $0.64 | 55,930,159.0 | -1.10% |
| 2026-03 | $4.42 | $2.50 | $1.92 | 71,686,649.0 | -37.10% |
| 2026-02 | $4.40 | $3.21 | $1.19 | 55,375,667.0 | +17.30% |
| 2026-01 | $4.87 | $3.62 | $1.25 | 53,219,666.0 | -7.73% |
Integra Resources Corp 주식 (ITRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.69 | $3.53 | $1.16 | 36,954,778.0 | +16.57% |
| 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 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% |
1.47%
0.25%
자본화:
|
볼륨(24시간):