Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.78	0.79	0.78	0.78	0.78	-2.50%	10,500
Oct 29, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	13,000
Oct 28, 2025	0.77	0.79	0.77	0.79	0.79	5.33%	9,500
Oct 27, 2025	0.80	0.81	0.75	0.75	0.75	-6.25%	70,000
Oct 24, 2025	0.80	0.80	0.80	0.80	0.80	-	1,000
Oct 23, 2025	0.80	0.80	0.76	0.80	0.80	-	13,000
Oct 22, 2025	0.81	0.81	0.78	0.80	0.80	-2.44%	78,400
Oct 21, 2025	0.85	0.85	0.81	0.82	0.82	-3.53%	12,650
Oct 20, 2025	0.93	0.93	0.82	0.85	0.85	-6.59%	76,520
Oct 17, 2025	0.95	0.95	0.90	0.91	0.91	-6.19%	20,000
Oct 16, 2025	0.96	0.97	0.94	0.97	0.97	-1.02%	70,775
Oct 15, 2025	0.99	1.01	0.95	0.98	0.98	-	299,639
Oct 14, 2025	1.00	1.00	0.91	0.98	0.98	4.26%	550,113
Oct 10, 2025	0.95	0.95	0.94	0.94	0.94	-	216,044
Oct 9, 2025	0.92	0.94	0.90	0.94	0.94	4.44%	155,154
Oct 8, 2025	0.94	0.95	0.90	0.90	0.90	-	239,169
Oct 7, 2025	0.88	0.94	0.88	0.90	0.90	3.45%	278,637
Oct 6, 2025	0.81	0.94	0.80	0.87	0.87	10.13%	149,200
Oct 3, 2025	0.80	0.80	0.77	0.79	0.79	1.28%	25,000
Oct 2, 2025	0.78	0.82	0.78	0.78	0.78	1.30%	134,262
Oct 1, 2025	0.74	0.85	0.74	0.77	0.77	8.45%	117,900
Sep 30, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	15,000
Sep 29, 2025	0.72	0.78	0.71	0.72	0.72	2.86%	175,500
Sep 26, 2025	0.65	0.73	0.63	0.70	0.70	7.69%	75,903
Sep 25, 2025	0.65	0.65	0.65	0.65	0.65	-1.52%	3,750
Sep 24, 2025	0.69	0.69	0.66	0.66	0.66	-1.49%	14,100
Sep 23, 2025	0.68	0.69	0.67	0.67	0.67	-4.29%	43,400
Sep 22, 2025	0.74	0.80	0.67	0.70	0.70	-1.41%	76,500
Sep 19, 2025	0.72	0.74	0.71	0.71	0.71	-2.74%	37,500
Sep 18, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	17,300
Sep 17, 2025	0.75	0.76	0.75	0.75	0.75	-	24,800
Sep 16, 2025	0.72	0.75	0.72	0.75	0.75	-	7,600
Sep 15, 2025	0.72	0.75	0.72	0.75	0.75	2.74%	7,600
Sep 12, 2025	0.72	0.73	0.71	0.73	0.73	2.82%	14,000
Sep 11, 2025	0.72	0.72	0.68	0.71	0.71	-1.39%	27,100
Sep 10, 2025	0.72	0.75	0.71	0.72	0.72	1.41%	21,000
Sep 9, 2025	0.76	0.78	0.71	0.71	0.71	-8.97%	10,590
Sep 8, 2025	0.74	0.78	0.74	0.78	0.78	5.41%	2,100
Sep 5, 2025	0.74	0.75	0.74	0.74	0.74	-	8,000
Sep 4, 2025	0.75	0.75	0.74	0.74	0.74	-	29,000
Sep 3, 2025	0.74	0.76	0.74	0.74	0.74	-	56,702
Sep 2, 2025	0.72	0.74	0.68	0.74	0.74	-	27,500
Aug 29, 2025	0.76	0.76	0.56	0.74	0.74	-7.50%	73,000
Aug 28, 2025	0.82	0.82	0.80	0.80	0.80	-	23,900
Aug 27, 2025	0.73	0.80	0.72	0.80	0.80	14.29%	42,500
Aug 26, 2025	0.67	0.70	0.67	0.70	0.70	7.69%	31,400
Aug 25, 2025	0.68	0.68	0.59	0.65	0.65	-2.99%	83,700
Aug 22, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	10,000
Aug 21, 2025	0.57	0.66	0.57	0.66	0.66	13.79%	50,815
Aug 20, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	7,500