Integra Resources

ITR
🏛️ Vereinigte Staaten →
2.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.74 2.99 2.69 2.95 2.9M
2025-09-25 2.83 2.92 2.69 2.72 3.0M
2025-09-24 3.02 3.08 2.81 2.82 1.9M
2025-09-23 3.09 3.10 3.00 3.04 1.8M
2025-09-22 3.03 3.09 2.97 3.04 2.4M
2025-09-19 2.71 2.93 2.71 2.93 2.7M
2025-09-18 2.66 2.73 2.55 2.71 1.5M
2025-09-17 2.53 2.72 2.52 2.67 1.9M
2025-09-16 2.80 2.81 2.60 2.60 2.8M
2025-09-15 2.74 2.86 2.67 2.80 3.0M
2025-09-12 2.69 2.74 2.65 2.68 1.5M
2025-09-11 2.69 2.75 2.65 2.66 2.3M
2025-09-10 2.63 2.73 2.60 2.72 1.8M
2025-09-09 2.64 2.65 2.54 2.63 1.6M
2025-09-08 2.58 2.65 2.56 2.59 2.4M
2025-09-05 2.48 2.57 2.43 2.56 2.5M
2025-09-04 2.40 2.44 2.35 2.43 2.2M
2025-09-03 2.50 2.55 2.34 2.41 3.3M
2025-09-02 2.41 2.51 2.37 2.46 4.3M
2025-08-29 2.17 2.29 2.15 2.29 1.6M
2025-08-28 2.11 2.19 2.08 2.16 1.6M
2025-08-27 2.14 2.14 2.05 2.11 2.0M
2025-08-26 2.07 2.14 2.06 2.13 2.2M
2025-08-25 1.98 2.13 1.98 2.04 3.0M
2025-08-22 1.92 1.97 1.89 1.97 1.4M
2025-08-21 1.90 1.94 1.87 1.92 1.3M
2025-08-20 1.87 1.88 1.83 1.87 1.0M
2025-08-19 1.95 1.95 1.81 1.84 1.5M
2025-08-18 1.83 1.95 1.80 1.92 2.6M
2025-08-15 1.73 1.92 1.67 1.79 3.9M
2025-08-14 1.68 1.73 1.64 1.68 1.1M
2025-08-13 1.72 1.76 1.67 1.67 0.9M
2025-08-12 1.64 1.74 1.62 1.71 1.6M
2025-08-11 1.54 1.64 1.54 1.63 0.9M
2025-08-08 1.58 1.64 1.56 1.58 0.8M
2025-08-07 1.59 1.64 1.57 1.58 0.7M
2025-08-06 1.56 1.64 1.55 1.59 0.6M
2025-08-05 1.56 1.56 1.49 1.56 1.0M
2025-08-04 1.50 1.55 1.49 1.55 0.5M
2025-08-01 1.49 1.51 1.44 1.48 0.5M
2025-07-31 1.48 1.49 1.43 1.44 0.5M
2025-07-30 1.55 1.55 1.43 1.47 1.1M
2025-07-29 1.58 1.58 1.53 1.55 0.7M
2025-07-28 1.57 1.58 1.52 1.54 1.1M
2025-07-25 1.58 1.58 1.51 1.55 1.2M
2025-07-24 1.61 1.61 1.55 1.56 0.9M
2025-07-23 1.60 1.62 1.56 1.61 2.2M
2025-07-22 1.54 1.58 1.50 1.57 1.3M
2025-07-21 1.48 1.52 1.46 1.50 1.4M
2025-07-18 1.49 1.49 1.43 1.43 0.7M
2025-07-17 1.44 1.46 1.43 1.45 0.5M
2025-07-16 1.46 1.48 1.43 1.46 0.4M
2025-07-15 1.50 1.50 1.44 1.47 1.1M
2025-07-14 1.48 1.52 1.46 1.50 0.8M
2025-07-11 1.49 1.52 1.46 1.47 0.9M
2025-07-10 1.50 1.50 1.44 1.48 0.6M
2025-07-09 1.52 1.52 1.45 1.48 0.8M
2025-07-08 1.55 1.55 1.44 1.49 0.8M
2025-07-07 1.46 1.55 1.46 1.55 0.6M
2025-07-03 1.45 1.50 1.45 1.49 0.4M
2025-07-02 1.53 1.53 1.44 1.45 1.5M
2025-07-01 1.54 1.55 1.50 1.54 1.2M
2025-06-30 1.47 1.51 1.43 1.50 1.0M
2025-06-27 1.50 1.50 1.41 1.44 1.9M
2025-06-26 1.63 1.63 1.51 1.53 1.9M
2025-06-25 1.63 1.63 1.57 1.60 0.8M
2025-06-24 1.70 1.71 1.56 1.62 1.6M
2025-06-23 1.64 1.74 1.62 1.69 2.6M
2025-06-20 1.57 1.67 1.55 1.60 1.5M
2025-06-18 1.59 1.62 1.52 1.59 0.7M
2025-06-17 1.64 1.65 1.56 1.58 1.2M
2025-06-16 1.65 1.68 1.60 1.64 0.7M
2025-06-13 1.70 1.71 1.60 1.66 0.7M
2025-06-12 1.65 1.73 1.65 1.68 1.2M
2025-06-11 1.63 1.67 1.61 1.63 1.1M
2025-06-10 1.70 1.70 1.63 1.65 0.7M
2025-06-09 1.76 1.77 1.66 1.68 1.6M
2025-06-06 1.89 1.89 1.73 1.75 1.6M
2025-06-05 1.79 1.90 1.79 1.88 2.1M
2025-06-04 1.73 1.77 1.66 1.75 1.1M
2025-06-03 1.68 1.72 1.65 1.71 1.0M
2025-06-02 1.65 1.78 1.65 1.67 2.3M
2025-05-30 1.61 1.64 1.60 1.62 0.4M
2025-05-29 1.66 1.66 1.55 1.63 0.4M
2025-05-28 1.68 1.68 1.63 1.64 0.6M
2025-05-27 1.65 1.70 1.58 1.67 1.4M
2025-05-23 1.57 1.69 1.56 1.68 1.4M
2025-05-22 1.56 1.57 1.49 1.52 0.6M
2025-05-21 1.60 1.62 1.53 1.56 1.0M
2025-05-20 1.67 1.67 1.55 1.58 1.2M
2025-05-19 1.48 1.68 1.48 1.68 1.2M
2025-05-16 1.47 1.49 1.43 1.49 0.8M
2025-05-15 1.52 1.54 1.48 1.48 1.2M
2025-05-14 1.59 1.59 1.52 1.53 1.1M
2025-05-13 1.64 1.65 1.58 1.61 0.5M
2025-05-12 1.64 1.64 1.54 1.60 1.4M
2025-05-09 1.73 1.76 1.67 1.72 1.4M
2025-05-08 1.83 1.83 1.71 1.73 1.0M
2025-05-07 1.88 1.89 1.78 1.81 1.5M
2025-05-06 1.75 1.95 1.72 1.90 3.5M
2025-05-05 1.75 1.76 1.66 1.71 1.4M
2025-05-02 1.69 1.71 1.64 1.67 1.1M
2025-05-01 1.70 1.71 1.61 1.66 1.3M
2025-04-30 1.70 1.80 1.66 1.69 2.5M
2025-04-29 1.75 1.79 1.69 1.71 1.2M
2025-04-28 1.68 1.78 1.67 1.77 0.6M
2025-04-25 1.74 1.74 1.68 1.73 0.6M
2025-04-24 1.73 1.77 1.65 1.77 1.0M
2025-04-23 1.70 1.75 1.61 1.67 1.5M
2025-04-22 1.88 1.88 1.76 1.79 1.7M
2025-04-21 1.74 1.87 1.71 1.87 2.4M
2025-04-17 1.79 1.80 1.64 1.69 1.7M
2025-04-16 1.76 1.88 1.71 1.80 1.2M
2025-04-15 1.72 1.73 1.61 1.71 1.2M
2025-04-14 1.58 1.69 1.53 1.69 1.7M
2025-04-11 1.42 1.60 1.37 1.55 2.6M
2025-04-10 1.29 1.35 1.26 1.35 1.0M
2025-04-09 1.18 1.27 1.16 1.26 1.1M
2025-04-08 1.19 1.20 1.11 1.14 0.6M
2025-04-07 1.12 1.19 1.09 1.12 0.7M
2025-04-04 1.14 1.16 1.05 1.16 1.6M
2025-04-03 1.14 1.21 1.13 1.16 0.7M
2025-04-02 1.22 1.25 1.19 1.22 0.2M
2025-04-01 1.25 1.26 1.19 1.22 0.2M
2025-03-31 1.24 1.25 1.17 1.24 0.7M
2025-03-28 1.38 1.38 1.24 1.24 0.8M
2025-03-27 1.36 1.37 1.30 1.32 1.0M
2025-03-26 1.36 1.36 1.29 1.34 0.6M
2025-03-25 1.25 1.35 1.24 1.35 0.6M
2025-03-24 1.24 1.27 1.22 1.26 0.5M
2025-03-21 1.21 1.24 1.18 1.23 0.4M
2025-03-20 1.19 1.24 1.19 1.24 0.2M
2025-03-19 1.23 1.29 1.17 1.22 0.5M
2025-03-18 1.33 1.33 1.23 1.25 0.7M
2025-03-17 1.25 1.33 1.22 1.30 0.5M
2025-03-14 1.28 1.29 1.22 1.23 0.5M
2025-03-13 1.18 1.27 1.17 1.27 0.8M
2025-03-12 1.10 1.18 1.08 1.17 0.4M
2025-03-11 1.10 1.10 1.05 1.09 0.3M
2025-03-10 1.10 1.10 1.03 1.07 0.3M
2025-03-07 1.09 1.13 1.06 1.10 0.2M
2025-03-06 1.12 1.13 1.05 1.09 0.4M
2025-03-05 1.06 1.11 1.05 1.10 0.6M
2025-03-04 1.07 1.07 1.03 1.06 0.4M
2025-03-03 1.09 1.11 1.04 1.06 0.3M
2025-02-28 1.05 1.09 1.05 1.09 0.3M
2025-02-27 1.12 1.16 1.05 1.07 0.2M
2025-02-26 1.11 1.13 1.09 1.13 0.1M
2025-02-25 1.09 1.11 1.05 1.10 0.6M
2025-02-24 1.15 1.16 1.08 1.12 0.4M
2025-02-21 1.20 1.20 1.12 1.15 0.5M
2025-02-20 1.19 1.22 1.19 1.21 0.3M
2025-02-19 1.25 1.25 1.14 1.18 0.4M
2025-02-18 1.22 1.25 1.20 1.25 0.3M
2025-02-14 1.27 1.27 1.18 1.20 0.4M
2025-02-13 1.23 1.27 1.20 1.27 0.5M
2025-02-12 1.17 1.24 1.14 1.24 0.5M
2025-02-11 1.17 1.17 1.13 1.16 0.3M
2025-02-10 1.17 1.20 1.12 1.17 0.8M
2025-02-07 1.15 1.15 1.11 1.12 0.2M
2025-02-06 1.17 1.17 1.11 1.13 0.5M
2025-02-05 1.12 1.16 1.11 1.16 0.5M
2025-02-04 1.06 1.12 1.06 1.12 0.5M
2025-02-03 1.05 1.08 1.03 1.06 0.4M
2025-01-31 1.05 1.07 1.04 1.05 0.4M
2025-01-30 1.07 1.07 1.01 1.04 0.7M
2025-01-29 1.06 1.07 1.02 1.06 0.6M
2025-01-28 0.94 1.03 0.94 1.01 0.4M
2025-01-27 0.97 0.97 0.92 0.95 0.4M
2025-01-24 0.96 0.98 0.94 0.95 0.7M
2025-01-23 0.89 0.97 0.89 0.93 1.7M
2025-01-22 0.82 0.84 0.82 0.83 0.5M
2025-01-21 0.80 0.84 0.79 0.82 0.6M
2025-01-17 0.80 0.81 0.79 0.80 0.2M
2025-01-16 0.82 0.83 0.80 0.80 0.3M
2025-01-15 0.83 0.84 0.80 0.82 0.3M
2025-01-14 0.82 0.85 0.82 0.82 0.1M
2025-01-13 0.86 0.87 0.82 0.83 0.3M
2025-01-10 0.89 0.89 0.85 0.87 0.4M
2025-01-08 0.90 0.90 0.88 0.88 0.2M
2025-01-07 0.89 0.91 0.88 0.89 0.2M
2025-01-06 0.90 0.93 0.88 0.89 0.5M
2025-01-03 0.88 0.91 0.88 0.90 0.1M
2025-01-02 0.88 0.91 0.88 0.90 0.2M