XASE
Datos históricos de Integra Resources Corp.
Integra Resources Corp. · ITRG
$2.63
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:20 UTC
- Variación en el periodo
- −15.16%
- Máximo
- US$4.87
- 26 de enero de 2026
- Mínimo
- US$1.99
- 29 de julio de 2026
- Volumen medio diario
- 2.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.60 | 2.63 | 2.56 | 2.63 | +3.54% | 745,266.053 |
| 8 oct 2026 | 2.53 | 2.57 | 2.51 | 2.54 | +0.40% | 1.4 M |
| 7 oct 2026 | 2.57 | 2.60 | 2.52 | 2.53 | −4.89% | 1.38 M |
| 6 oct 2026 | 2.63 | 2.72 | 2.56 | 2.66 | +1.92% | 1.5 M |
| 5 oct 2026 | 2.66 | 2.66 | 2.57 | 2.61 | −1.14% | 1.24 M |
| 2 oct 2026 | 2.63 | 2.69 | 2.59 | 2.64 | +2.72% | 2.14 M |
| 1 oct 2026 | 2.57 | 2.66 | 2.55 | 2.57 | 0.00% | 1.65 M |
| 30 sep 2026 | 2.67 | 2.67 | 2.55 | 2.57 | −3.38% | 1.32 M |
| 29 sep 2026 | 2.62 | 2.66 | 2.60 | 2.66 | +2.70% | 1.5 M |
| 28 sep 2026 | 2.63 | 2.67 | 2.58 | 2.59 | −5.82% | 2.01 M |
| 25 sep 2026 | 2.72 | 2.77 | 2.68 | 2.75 | +1.48% | 1.25 M |
| 24 sep 2026 | 2.75 | 2.76 | 2.65 | 2.71 | −2.87% | 1.56 M |
| 23 sep 2026 | 2.85 | 2.85 | 2.72 | 2.79 | −3.12% | 1.27 M |
| 22 sep 2026 | 2.79 | 2.91 | 2.77 | 2.88 | +3.97% | 1.44 M |
| 21 sep 2026 | 2.81 | 2.81 | 2.72 | 2.77 | −0.72% | 1.08 M |
| 18 sep 2026 | 2.78 | 2.81 | 2.72 | 2.79 | +0.36% | 1.71 M |
| 17 sep 2026 | 2.78 | 2.82 | 2.75 | 2.78 | +4.12% | 1.06 M |
| 16 sep 2026 | 2.80 | 2.80 | 2.59 | 2.67 | −3.26% | 1.58 M |
| 15 sep 2026 | 2.72 | 2.76 | 2.63 | 2.76 | +1.85% | 2.01 M |
| 14 sep 2026 | 2.79 | 2.80 | 2.70 | 2.71 | −4.91% | 1.65 M |
| 11 sep 2026 | 2.80 | 2.93 | 2.78 | 2.85 | +3.26% | 7.08 M |
| 10 sep 2026 | 2.77 | 2.81 | 2.74 | 2.76 | −3.50% | 1.45 M |
| 9 sep 2026 | 2.86 | 2.91 | 2.82 | 2.86 | +1.78% | 1.87 M |
| 8 sep 2026 | 2.80 | 2.83 | 2.76 | 2.81 | +0.36% | 1.45 M |
| 4 sep 2026 | 2.82 | 2.83 | 2.77 | 2.80 | −3.11% | 1.14 M |
| 3 sep 2026 | 2.91 | 2.91 | 2.81 | 2.89 | +3.21% | 2.07 M |
| 2 sep 2026 | 2.72 | 2.82 | 2.70 | 2.80 | +5.26% | 2.25 M |
| 1 sep 2026 | 2.71 | 2.84 | 2.64 | 2.66 | −5.00% | 2.1 M |
| 31 ago 2026 | 2.82 | 2.82 | 2.76 | 2.80 | −0.71% | 1.21 M |
| 28 ago 2026 | 2.97 | 2.97 | 2.76 | 2.82 | −4.08% | 2.74 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.