Stockscreener 앱 받기
3.19
3.91%
0.12
시간 외 거래:
3.21
0.02
+0.63%
Integra Resources Corp 주식 (ITRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-11-11 | $3.28 | $2.92 | $0.355 | 3,707,892.0 | -1.93% |
| 2025-11-10 | $3.19 | $2.81 | $0.3807 | 9,067,016.0 | +12.68% |
| 2025-11-07 | $2.77 | $2.62 | $0.1534 | 978,088.0 | +3.76% |
| 2025-11-06 | $2.86 | $2.66 | $0.20 | 1,588,745.0 | -2.92% |
| 2025-11-05 | $2.77 | $2.69 | $0.0807 | 906,705.0 | +2.24% |
| 2025-11-04 | $2.81 | $2.67 | $0.135 | 1,839,788.0 | -5.30% |
| 2025-11-03 | $2.98 | $2.76 | $0.2247 | 1,702,223.0 | +0.00% |
| 2025-10-31 | $2.88 | $2.76 | $0.1243 | 1,638,788.0 | -1.05% |
| 2025-10-30 | $2.87 | $2.70 | $0.17 | 1,050,264.0 | +6.32% |
| 2025-10-29 | $2.80 | $2.64 | $0.16 | 1,308,609.0 | +0.00% |
| 2025-10-28 | $2.77 | $2.66 | $0.11 | 1,882,516.0 | -3.93% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $3.28 | $2.62 | $0.6584 | 40,548,286.0 | +12.72% |
| 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% |
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% |
1.60%
1.59%
자본화:
|
볼륨(24시간):