Interra Resources Limited (SGX:5GI)
Singapore
· Delayed Price · Currency is SGD 0.0360
-0.0010 (-2.70%)
At close: Jan 31, 2025
Interra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -2.70% | 706,600 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 189,000 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 1,723,800 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 1,240,000 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 309,000 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 201,000 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -2.70% | 2,000 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 105,500 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 151,800 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 1,434,900 |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 231,000 |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 223,400 |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 245,900 |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 570,000 |
| Jan 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 978,000 |
| Jan 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 372,200 |
| Jan 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 2,755,700 |
| Jan 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 150,000 |
| Dec 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 460,100 |
| Dec 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 106,000 |
| Dec 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 129,000 |
| Dec 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 609,000 |
| Dec 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 164,300 |
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,100,100 |
| Dec 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 947,100 |
| Dec 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,417,000 |
| Dec 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 968,500 |
| Dec 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 586,200 |
| Dec 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,100 |
| Dec 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Dec 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 744,000 |
| Dec 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 100,100 |
| Dec 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 1,147,500 |
| Dec 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 1,641,900 |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 186,400 |
| Dec 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 118,100 |
| Dec 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 322,000 |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 130,000 |
| Nov 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 573,100 |
| Nov 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 185,200 |
| Nov 27, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,009,100 |
| Nov 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 156,500 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 205,100 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 325,400 |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 2,357,600 |
| Nov 20, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,250,700 |
| Nov 19, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.63% | 125,000 |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Nov 13, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.56% | 694,900 |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -10.00% | 1,500 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 258,500 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,300 |
| Nov 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 117,700 |
| Nov 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 129,500 |
| Nov 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 109,100 |
| Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,000 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 210,400 |
| Oct 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,619,600 |
| Oct 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 363,900 |
| Oct 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 14,800 |
| Oct 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 100 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 163,600 |
| Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,200 |
| Oct 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 580,300 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 195,300 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 120,100 |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 310,000 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 459,700 |
| Oct 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 278,000 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 683,200 |
| Oct 10, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 1,850,400 |
| Oct 9, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 1,809,400 |
| Oct 8, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 3,690,600 |
| Oct 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 6,262,500 |
| Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 10,939,800 |
| Oct 3, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.04 | 2.27% | 13,920,600 |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.82% | 3,641,100 |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 405,000 |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 80,300 |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 850,000 |
| Sep 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 84,000 |
| Sep 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 1,930,100 |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 373,900 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 1,490,100 |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,166,000 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 1,080,100 |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 635,000 |
| Sep 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 228,800 |
| Sep 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 357,000 |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 113,300 |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 360,300 |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,037,500 |
| Sep 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 459,900 |
| Sep 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 972,800 |
| Sep 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 289,100 |
| Sep 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 350,000 |
| Sep 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 463,000 |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 300 |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 30,000 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 184,900 |