Integra Resources Corp

ITR
🏛️ 美国 →
2.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.30 5.40 5.23 5.38 0.0M
2021-12-30 5.30 5.35 5.20 5.28 0.0M
2021-12-29 5.08 5.40 5.00 5.33 0.0M
2021-12-28 5.30 5.43 5.13 5.13 0.0M
2021-12-27 5.20 5.35 5.12 5.35 0.0M
2021-12-23 5.00 5.10 5.00 5.08 0.0M
2021-12-22 5.13 5.15 5.00 5.03 0.0M
2021-12-21 5.08 5.13 4.98 5.05 0.1M
2021-12-20 5.00 5.08 4.88 5.08 0.1M
2021-12-17 5.13 5.18 5.00 5.03 0.1M
2021-12-16 4.88 5.40 4.88 5.18 0.1M
2021-12-15 5.10 5.10 4.90 5.05 0.1M
2021-12-14 5.28 5.35 5.08 5.15 0.0M
2021-12-13 5.50 5.50 5.25 5.35 0.0M
2021-12-10 5.60 5.60 5.48 5.55 0.0M
2021-12-09 5.65 5.82 5.48 5.53 0.0M
2021-12-08 5.75 5.77 5.63 5.65 0.0M
2021-12-07 5.63 5.80 5.60 5.68 0.0M
2021-12-06 5.63 5.64 5.50 5.58 0.0M
2021-12-03 5.48 5.60 5.40 5.60 0.0M
2021-12-02 5.43 5.65 5.38 5.43 0.0M
2021-12-01 5.50 5.83 5.50 5.58 0.0M
2021-11-30 5.60 5.75 5.43 5.45 0.0M
2021-11-29 5.68 5.75 5.57 5.65 0.0M
2021-11-26 5.73 5.75 5.50 5.60 0.0M
2021-11-24 5.85 5.93 5.73 5.75 0.0M
2021-11-23 6.00 6.00 5.80 5.88 0.0M
2021-11-22 6.13 6.18 5.98 5.98 0.0M
2021-11-19 6.25 6.30 6.08 6.18 0.0M
2021-11-18 6.60 6.63 6.13 6.20 0.0M
2021-11-17 6.20 6.58 6.20 6.53 0.1M
2021-11-16 6.30 6.30 6.13 6.20 0.0M
2021-11-15 6.20 6.32 6.15 6.30 0.0M
2021-11-12 5.93 6.34 5.93 6.15 0.1M
2021-11-11 5.95 6.13 5.90 5.98 0.0M
2021-11-10 6.05 6.20 5.85 5.90 0.1M
2021-11-09 5.95 6.04 5.83 5.95 0.0M
2021-11-08 6.15 6.15 5.93 5.98 0.0M
2021-11-05 6.13 6.13 5.83 6.05 0.0M
2021-11-04 6.00 6.25 5.93 6.13 0.0M
2021-11-03 6.00 6.03 5.81 5.86 0.0M
2021-11-02 5.95 6.43 5.90 6.05 0.0M
2021-11-01 6.00 6.00 5.85 5.93 0.0M
2021-10-29 6.08 6.10 5.93 5.98 0.0M
2021-10-28 6.13 6.18 6.05 6.10 0.0M
2021-10-27 6.28 6.28 6.08 6.08 0.0M
2021-10-26 6.25 6.28 6.03 6.25 0.0M
2021-10-25 6.20 6.38 5.88 6.23 0.0M
2021-10-22 6.13 6.35 6.13 6.18 0.0M
2021-10-21 5.90 6.10 5.88 6.10 0.0M
2021-10-20 5.78 5.93 5.65 5.93 0.0M
2021-10-19 5.63 5.80 5.63 5.70 0.0M
2021-10-18 5.80 5.83 5.43 5.58 0.1M
2021-10-15 5.75 5.88 5.75 5.83 0.1M
2021-10-14 5.75 5.93 5.75 5.90 0.1M
2021-10-13 5.65 6.05 5.65 5.73 0.1M
2021-10-12 5.78 5.80 5.60 5.65 0.0M
2021-10-11 5.68 5.80 5.65 5.78 0.0M
2021-10-08 5.80 6.15 5.63 5.63 0.1M
2021-10-07 5.48 5.83 5.45 5.70 0.0M
2021-10-06 5.58 5.63 5.30 5.43 0.1M
2021-10-05 5.68 5.73 5.58 5.60 0.0M
2021-10-04 5.75 5.83 5.58 5.68 0.0M
2021-10-01 5.73 5.78 5.62 5.73 0.0M
2021-09-30 5.60 5.84 5.60 5.70 0.0M
2021-09-29 5.75 5.80 5.48 5.68 0.1M
2021-09-28 6.23 6.23 5.60 5.75 0.1M
2021-09-27 6.23 6.23 6.10 6.13 0.0M
2021-09-24 6.40 6.40 6.08 6.20 0.1M
2021-09-23 6.33 6.33 6.15 6.30 0.1M
2021-09-22 5.88 6.45 5.88 6.05 0.2M
2021-09-21 6.18 6.20 5.88 5.90 0.1M
2021-09-20 6.00 6.13 5.90 6.00 0.1M
2021-09-17 6.30 6.38 6.13 6.13 0.1M
2021-09-16 6.25 6.35 6.23 6.28 0.1M
2021-09-15 6.30 6.37 6.28 6.30 0.1M
2021-09-14 6.38 6.38 6.23 6.25 0.3M
2021-09-13 7.08 7.18 6.80 6.80 0.0M
2021-09-10 7.23 7.48 7.13 7.13 0.0M
2021-09-09 7.23 7.24 7.05 7.18 0.0M
2021-09-08 7.26 7.35 7.10 7.20 0.0M
2021-09-07 7.38 7.78 7.35 7.41 0.0M
2021-09-03 7.30 7.55 7.13 7.50 0.0M
2021-09-02 7.20 7.26 7.03 7.18 0.0M
2021-09-01 7.11 7.50 6.99 7.33 0.0M
2021-08-31 6.88 7.10 6.88 7.00 0.0M
2021-08-30 7.00 7.09 6.75 6.88 0.0M
2021-08-27 6.58 7.15 6.58 6.98 0.0M
2021-08-26 6.58 6.73 6.50 6.63 0.0M
2021-08-25 6.90 6.90 6.63 6.63 0.0M
2021-08-24 6.63 6.85 6.63 6.80 0.0M
2021-08-23 6.25 6.80 6.25 6.70 0.0M
2021-08-20 6.19 6.30 6.14 6.15 0.0M
2021-08-19 6.63 6.63 6.13 6.15 0.0M
2021-08-18 6.70 6.70 6.50 6.60 0.0M
2021-08-17 6.98 7.06 6.50 6.60 0.0M
2021-08-16 7.25 7.25 6.90 6.90 0.0M
2021-08-13 7.05 7.30 7.00 7.08 0.0M
2021-08-12 7.40 7.40 6.83 6.90 0.0M
2021-08-11 7.23 7.38 6.98 7.23 0.0M
2021-08-10 7.05 7.08 6.78 6.90 0.0M
2021-08-09 7.35 7.35 6.95 7.05 0.0M
2021-08-08 2.91 2.91 2.91 2.91 0.0M
2021-08-07 2.91 2.91 2.91 2.91 0.0M
2021-08-06 7.45 7.45 7.08 7.28 0.0M
2021-08-05 7.33 7.65 7.18 7.41 0.0M
2021-08-04 7.40 7.50 7.30 7.33 0.0M
2021-08-03 7.50 7.50 7.13 7.28 0.0M
2021-08-02 7.38 7.64 7.25 7.53 0.0M
2021-07-30 7.98 7.98 7.13 7.18 0.0M
2021-07-29 7.63 7.63 7.25 7.38 0.1M
2021-07-28 7.38 7.45 7.03 7.23 0.2M
2021-07-27 6.95 7.30 6.65 7.20 0.2M
2021-07-26 6.93 6.93 6.78 6.80 0.0M
2021-07-23 6.73 6.95 6.65 6.83 0.0M
2021-07-22 6.48 6.75 6.48 6.73 0.0M
2021-07-21 6.55 6.83 6.55 6.80 0.0M
2021-07-20 6.50 6.75 6.50 6.66 0.0M
2021-07-19 6.78 6.80 6.43 6.50 0.1M
2021-07-16 7.35 7.35 6.88 6.91 0.1M
2021-07-15 7.13 7.30 7.03 7.19 0.1M
2021-07-14 7.13 7.28 7.13 7.20 0.0M
2021-07-13 7.08 7.25 7.08 7.20 0.0M
2021-07-12 7.25 7.25 7.03 7.05 0.0M
2021-07-09 7.13 7.23 6.98 7.20 0.0M
2021-07-08 7.13 7.25 7.03 7.10 0.0M
2021-07-07 7.35 7.60 7.13 7.18 0.0M
2021-07-06 7.25 7.38 7.08 7.10 0.0M
2021-07-05 2.90 2.90 2.90 2.90 0.0M
2021-07-04 2.90 2.90 2.90 2.90 0.0M
2021-07-03 2.90 2.90 2.90 2.90 0.0M
2021-07-02 7.25 7.25 7.15 7.25 0.0M
2021-07-01 7.35 7.47 7.08 7.18 0.0M
2021-06-30 7.00 7.33 6.90 7.31 0.0M
2021-06-29 7.38 7.43 7.05 7.08 0.0M
2021-06-28 7.40 7.50 7.28 7.28 0.0M
2021-06-25 7.28 7.43 7.20 7.33 0.0M
2021-06-24 7.50 7.60 7.18 7.18 0.0M
2021-06-23 7.45 7.50 7.30 7.35 0.0M
2021-06-22 7.48 7.48 7.18 7.38 0.0M
2021-06-21 7.43 7.50 7.15 7.25 0.0M
2021-06-18 7.38 7.44 7.25 7.28 0.0M
2021-06-17 7.58 7.63 7.30 7.33 0.1M
2021-06-16 8.13 8.13 7.70 7.78 0.0M
2021-06-15 8.05 8.13 8.00 8.05 0.0M
2021-06-14 8.10 8.25 8.05 8.05 0.0M
2021-06-11 8.45 8.45 8.15 8.28 0.0M
2021-06-10 8.33 8.53 8.28 8.38 0.0M
2021-06-09 8.20 8.45 8.20 8.43 0.1M
2021-06-08 8.28 8.38 8.18 8.20 0.0M
2021-06-07 8.25 8.35 8.15 8.28 0.0M
2021-06-04 8.17 8.30 7.98 8.25 0.0M
2021-06-03 8.30 8.30 7.83 8.05 0.0M
2021-06-02 8.25 8.35 8.13 8.23 0.0M
2021-06-01 8.15 8.30 8.15 8.25 0.0M
2021-05-28 8.13 8.15 8.00 8.03 0.0M
2021-05-27 7.75 8.20 7.75 8.03 0.0M
2021-05-26 8.33 8.33 7.83 7.98 0.0M
2021-05-25 8.50 8.55 8.13 8.35 0.1M
2021-05-24 8.28 8.70 8.28 8.55 0.0M
2021-05-21 8.48 8.48 8.13 8.25 0.0M
2021-05-20 8.13 8.38 7.78 8.03 0.1M
2021-05-19 7.88 8.00 7.63 7.75 0.0M
2021-05-18 7.90 7.98 7.75 7.88 0.0M
2021-05-17 7.93 7.93 7.65 7.85 0.0M
2021-05-14 7.63 7.75 7.58 7.65 0.0M
2021-05-13 7.50 7.68 7.43 7.63 0.0M
2021-05-12 7.88 7.88 7.50 7.50 0.0M
2021-05-11 7.70 7.78 7.55 7.76 0.0M
2021-05-10 7.93 8.05 7.65 7.68 0.1M
2021-05-07 7.50 7.83 7.50 7.83 0.0M
2021-05-06 7.55 7.80 7.40 7.60 0.1M
2021-05-05 7.35 7.55 7.35 7.35 0.0M
2021-05-04 7.60 7.68 7.33 7.43 0.0M
2021-05-03 7.60 7.70 7.48 7.60 0.0M
2021-04-30 7.70 7.70 7.18 7.40 0.0M
2021-04-29 7.48 7.58 7.19 7.58 0.0M
2021-04-28 7.51 7.75 7.25 7.60 0.0M
2021-04-27 7.60 7.63 7.43 7.63 0.0M
2021-04-26 7.38 7.70 7.36 7.63 0.0M
2021-04-23 7.78 8.00 7.40 7.48 0.0M
2021-04-22 8.13 8.13 7.65 7.85 0.0M
2021-04-21 7.60 8.10 7.60 8.10 0.0M
2021-04-20 7.78 8.00 7.70 7.70 0.0M
2021-04-19 7.90 8.00 7.78 7.78 0.0M
2021-04-16 8.10 8.13 7.88 7.88 0.0M
2021-04-15 8.00 8.13 7.85 8.00 0.0M
2021-04-14 7.88 8.05 7.79 8.04 0.0M
2021-04-13 7.55 7.88 7.50 7.85 0.0M
2021-04-12 7.65 7.65 7.33 7.48 0.0M
2021-04-09 7.63 7.65 7.33 7.55 0.0M
2021-04-08 7.50 7.75 7.40 7.53 0.1M
2021-04-07 7.48 7.48 6.90 7.20 0.0M
2021-04-06 7.40 7.48 7.23 7.28 0.0M
2021-04-05 7.20 7.28 7.03 7.23 0.0M
2021-04-01 7.00 7.08 6.80 7.08 0.0M
2021-03-31 6.88 7.08 6.63 6.78 0.1M
2021-03-30 7.13 7.20 6.80 6.88 0.0M
2021-03-29 7.30 7.33 7.13 7.20 0.0M
2021-03-26 7.18 7.48 7.10 7.30 0.0M
2021-03-25 7.05 7.23 7.03 7.10 0.0M
2021-03-24 8.13 8.13 7.13 7.20 0.0M
2021-03-23 7.63 7.63 7.28 7.28 0.0M
2021-03-22 7.98 7.98 7.48 7.53 0.0M
2021-03-19 7.98 7.99 7.76 7.90 0.0M
2021-03-18 7.93 8.00 7.70 7.83 0.0M
2021-03-17 8.00 8.05 7.85 8.05 0.0M
2021-03-16 7.85 8.00 7.75 7.93 0.0M
2021-03-15 8.00 8.00 7.75 7.90 0.0M
2021-03-12 7.83 7.93 7.55 7.80 0.0M
2021-03-11 7.68 7.95 7.68 7.83 0.0M
2021-03-10 7.49 7.68 7.49 7.68 0.0M
2021-03-09 7.20 7.53 7.19 7.48 0.0M
2021-03-08 7.23 7.25 7.08 7.15 0.0M
2021-03-05 7.30 7.50 7.15 7.23 0.0M
2021-03-04 7.55 7.76 7.23 7.33 0.0M
2021-03-03 8.08 8.08 7.55 7.68 0.0M
2021-03-02 7.88 8.03 7.80 7.98 0.0M
2021-03-01 8.35 8.43 7.78 7.88 0.0M
2021-02-26 8.05 8.43 7.88 8.18 0.0M
2021-02-25 8.38 8.43 8.15 8.20 0.1M
2021-02-24 8.55 8.63 8.30 8.53 0.0M
2021-02-23 8.63 8.63 8.23 8.45 0.0M
2021-02-22 8.60 8.73 8.48 8.62 0.0M
2021-02-19 8.63 8.68 8.38 8.43 0.0M
2021-02-18 8.75 8.75 8.30 8.43 0.0M
2021-02-17 8.63 8.63 8.15 8.45 0.0M
2021-02-16 8.80 8.80 8.45 8.63 0.1M
2021-02-12 8.73 8.83 8.50 8.83 0.0M
2021-02-11 8.58 8.73 8.50 8.65 0.0M
2021-02-10 8.45 8.75 8.35 8.54 0.1M
2021-02-09 8.70 8.70 8.33 8.48 0.0M
2021-02-08 8.73 8.73 8.35 8.43 0.0M
2021-02-05 8.30 8.45 8.30 8.30 0.0M
2021-02-04 8.55 8.58 8.30 8.30 0.0M
2021-02-03 8.75 8.75 8.48 8.75 0.0M
2021-02-02 8.78 8.78 8.45 8.75 0.0M
2021-02-01 8.83 9.00 8.30 8.78 0.1M
2021-01-29 8.25 8.53 8.13 8.15 0.0M
2021-01-28 8.40 8.73 8.15 8.15 0.1M
2021-01-27 9.40 9.40 8.48 8.50 0.1M
2021-01-26 9.10 9.10 8.83 9.03 0.0M
2021-01-25 9.00 9.05 8.83 8.95 0.0M
2021-01-22 9.03 9.09 8.80 9.00 0.0M
2021-01-21 9.25 9.25 8.98 9.13 0.0M
2021-01-20 8.90 9.33 8.85 9.13 0.0M
2021-01-19 9.18 9.23 8.77 9.00 0.0M
2021-01-15 9.23 9.23 8.43 8.75 0.1M
2021-01-14 8.88 9.23 8.88 9.13 0.0M
2021-01-13 9.25 9.25 8.88 8.93 0.0M
2021-01-12 9.43 9.43 9.08 9.15 0.0M
2021-01-11 9.38 9.48 8.90 9.35 0.0M
2021-01-08 9.88 9.88 8.88 9.43 0.1M
2021-01-07 9.65 9.95 9.45 9.88 0.0M
2021-01-06 9.88 9.95 9.48 9.63 0.0M
2021-01-05 9.88 10.00 9.68 9.83 0.0M
2021-01-04 9.98 10.05 9.70 9.85 0.0M