Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	32,800
Aug 18, 2025	0.60	0.62	0.58	0.58	0.58	-4.92%	6,564
Aug 15, 2025	0.61	0.63	0.61	0.61	0.61	-3.17%	12,925
Aug 14, 2025	0.55	0.63	0.53	0.63	0.63	14.55%	66,800
Aug 13, 2025	0.55	0.59	0.52	0.55	0.55	-12.70%	46,600
Aug 12, 2025	0.59	0.63	0.55	0.63	0.63	6.78%	16,000
Aug 11, 2025	0.60	0.60	0.59	0.59	0.59	-7.81%	5,000
Aug 8, 2025	0.70	0.70	0.64	0.64	0.64	-7.25%	3,500
Aug 6, 2025	0.73	0.73	0.69	0.69	0.69	-1.43%	2,000
Aug 5, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	9,800
Aug 1, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	500
Jul 31, 2025	0.72	0.72	0.69	0.69	0.69	-4.17%	2,500
Jul 30, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	1,000
Jul 29, 2025	0.67	0.71	0.65	0.71	0.71	5.97%	21,300