Stockscreener 앱 받기
1.765
6.12%
-0.115
Integra Resources Corp 주식 (ITRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $1.89 | $1.75 | $0.14 | 1,015,132.0 | -6.12% |
| 2025-06-05 | $1.90 | $1.79 | $0.11 | 2,063,862.0 | +7.43% |
| 2025-06-04 | $1.76 | $1.66 | $0.105 | 1,077,584.0 | +2.34% |
| 2025-06-03 | $1.72 | $1.65 | $0.075 | 980,469.0 | +2.40% |
| 2025-06-02 | $1.78 | $1.65 | $0.13 | 2,323,184.0 | +3.09% |
| 2025-05-30 | $1.64 | $1.59 | $0.045 | 425,180.0 | -0.61% |
| 2025-05-29 | $1.66 | $1.55 | $0.11 | 423,122.0 | -0.61% |
| 2025-05-28 | $1.68 | $1.62 | $0.055 | 607,682.0 | -1.80% |
| 2025-05-27 | $1.70 | $1.58 | $0.1189 | 1,399,704.0 | -0.60% |
| 2025-05-23 | $1.69 | $1.55 | $0.135 | 1,394,000.0 | +10.53% |
| 2025-05-22 | $1.57 | $1.49 | $0.08 | 576,131.0 | -2.56% |
| 2025-05-21 | $1.62 | $1.53 | $0.09 | 1,045,872.0 | -1.27% |
| 2025-05-20 | $1.67 | $1.55 | $0.12 | 1,204,401.0 | -5.95% |
| 2025-05-19 | $1.68 | $1.48 | $0.20 | 1,207,614.0 | +12.75% |
| 2025-05-16 | $1.49 | $1.43 | $0.06 | 816,643.0 | +0.68% |
| 2025-05-15 | $1.54 | $1.48 | $0.06 | 1,178,901.0 | -3.27% |
| 2025-05-14 | $1.59 | $1.52 | $0.07 | 1,054,807.0 | -4.97% |
| 2025-05-13 | $1.65 | $1.58 | $0.065 | 521,555.0 | +0.63% |
| 2025-05-12 | $1.64 | $1.54 | $0.0976 | 1,401,976.0 | -6.98% |
| 2025-05-09 | $1.76 | $1.67 | $0.09 | 1,422,611.0 | -0.58% |
| 2025-05-08 | $1.83 | $1.71 | $0.12 | 1,039,610.0 | -4.42% |
| 2025-05-07 | $1.89 | $1.78 | $0.1099 | 1,497,296.0 | -4.74% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.90 | $1.65 | $0.255 | 7,460,231.0 | +8.95% |
| 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% |
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% |
0.56%
1.01%
자본화:
|
볼륨(24시간):