Stockscreener 앱 받기
1.05
1.45%
0.015
시간 외 거래:
1.05
Integra Resources Corp 주식 (ITRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $1.07 | $1.04 | $0.03 | 386,984.0 | +1.45% |
| 2025-01-30 | $1.07 | $1.01 | $0.0601 | 698,231.0 | -2.36% |
| 2025-01-29 | $1.07 | $1.02 | $0.048 | 645,874.0 | +4.95% |
| 2025-01-28 | $1.03 | $0.9348 | $0.0952 | 390,159.0 | +5.98% |
| 2025-01-27 | $0.965 | $0.92 | $0.045 | 362,450.0 | +0.32% |
| 2025-01-24 | $0.98 | $0.9399 | $0.0401 | 699,414.0 | +2.15% |
| 2025-01-23 | $0.9647 | $0.885 | $0.0797 | 1,672,629.0 | +12.29% |
| 2025-01-22 | $0.8351 | $0.82 | $0.0151 | 382,269.0 | +0.51% |
| 2025-01-21 | $0.8432 | $0.79 | $0.0532 | 608,911.0 | +3.23% |
| 2025-01-17 | $0.8099 | $0.7912 | $0.0187 | 247,281.0 | -0.35% |
| 2025-01-16 | $0.8276 | $0.80 | $0.0276 | 256,347.0 | -2.32% |
| 2025-01-15 | $0.8379 | $0.80 | $0.0379 | 343,313.0 | -0.12% |
| 2025-01-14 | $0.849 | $0.82 | $0.029 | 129,510.0 | -1.52% |
| 2025-01-13 | $0.87 | $0.82 | $0.05 | 317,816.0 | -4.15% |
| 2025-01-10 | $0.8886 | $0.85 | $0.0386 | 426,116.0 | -1.58% |
| 2025-01-08 | $0.90 | $0.8802 | $0.0198 | 159,898.0 | -0.14% |
| 2025-01-07 | $0.9099 | $0.881 | $0.0289 | 236,589.0 | -0.94% |
| 2025-01-06 | $0.9286 | $0.8826 | $0.046 | 485,043.0 | -0.72% |
| 2025-01-03 | $0.9098 | $0.88 | $0.0298 | 120,327.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $1.07 | $0.79 | $0.2801 | 9,126,743.0 | +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% |
2.73%
0.00%
자본화:
|
볼륨(24시간):