Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	4,000
Apr 9, 2026	0.41	0.41	0.41	0.41	0.41	5.13%	1,000
Apr 8, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	4,000
Apr 7, 2026	0.42	0.42	0.42	0.42	0.42	-	1,000
Apr 6, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	1,000
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	1,500
Apr 1, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	1,500
Mar 31, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	1,000
Mar 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	2,000
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	500
Mar 26, 2026	0.40	0.41	0.40	0.41	0.41	-	3,000
Mar 25, 2026	0.41	0.41	0.41	0.41	0.41	7.89%	1,000
Mar 24, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	27,504
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,000
Mar 19, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	4,500
Mar 18, 2026	0.40	0.41	0.39	0.41	0.41	1.86%	311,153
Mar 17, 2026	0.41	0.41	0.40	0.40	0.40	-1.83%	1,500
Mar 16, 2026	0.41	0.41	0.41	0.41	0.41	-	500
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	-	1,000
Mar 12, 2026	0.42	0.42	0.41	0.41	0.41	0.61%	1,500
Mar 11, 2026	0.40	0.41	0.40	0.41	0.41	1.87%	22,000
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	6,500
Mar 6, 2026	0.40	0.40	0.38	0.39	0.39	-8.33%	11,500
Mar 5, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	2,000
Mar 4, 2026	0.43	0.43	0.43	0.43	0.43	-	5,500
Mar 3, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	1,500
Mar 2, 2026	0.44	0.44	0.44	0.44	0.44	-	1,511
Feb 27, 2026	0.50	0.50	0.44	0.44	0.44	-16.35%	69,505
Feb 26, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	1,000
Feb 25, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	7,500
Feb 24, 2026	0.52	0.52	0.52	0.52	0.52	6.12%	500
Feb 23, 2026	0.53	0.53	0.49	0.49	0.49	-3.92%	10,500
Feb 20, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	152,133
Feb 19, 2026	0.55	0.55	0.55	0.55	0.55	-	16,000
Feb 18, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	23,000
Feb 13, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	2,500
Feb 12, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	500
Feb 11, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	24,500
Feb 10, 2026	0.56	0.56	0.54	0.55	0.55	-	64,124
Feb 9, 2026	0.55	0.55	0.55	0.55	0.55	-	3,000
Feb 6, 2026	0.55	0.56	0.55	0.55	0.55	-	22,500
Feb 5, 2026	0.54	0.55	0.53	0.55	0.55	-1.79%	18,500
Feb 4, 2026	0.56	0.56	0.53	0.56	0.56	5.66%	25,000
Feb 2, 2026	0.53	0.53	0.53	0.53	0.53	-	2,000
Jan 30, 2026	0.58	0.58	0.53	0.53	0.53	-10.17%	49,800
Jan 29, 2026	0.60	0.60	0.59	0.59	0.59	-	2,000
Jan 28, 2026	0.60	0.60	0.59	0.59	0.59	1.72%	2,000
Jan 27, 2026	0.58	0.58	0.56	0.58	0.58	-1.69%	13,400
Jan 26, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	7,500