Integral Metals Corp. (CSE:INTG)
Canada
· Delayed Price · Currency is CAD 1.040
0.00 (0.00%)
Jun 6, 2025, 9:30 AM EDT
Integral Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | - | 194,154 |
| Jun 5, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | - | 1.96% | 27,700 |
| Jun 4, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | - | -0.97% | 42,000 |
| Jun 3, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | - | -1.90% | 48,429 |
| Jun 2, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | - | 6.06% | 134,369 |
| May 30, 2025 | 0.99 | 1.02 | 0.96 | 0.99 | - | -1.98% | 49,851 |
| May 29, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | - | -2.88% | 47,966 |
| May 28, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | - | - | 46,829 |
| May 27, 2025 | 1.03 | 1.06 | 1.00 | 1.04 | - | 1.96% | 122,151 |
| May 26, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | - | -2.86% | 76,962 |
| May 23, 2025 | 1.02 | 1.05 | 0.97 | 1.05 | - | 3.96% | 123,160 |
| May 22, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | - | - | 75,609 |
| May 21, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | - | -1.94% | 103,165 |
| May 20, 2025 | 0.98 | 1.07 | 0.98 | 1.03 | - | 7.29% | 201,420 |
| May 16, 2025 | 0.84 | 0.96 | 0.70 | 0.96 | - | 4.35% | 227,500 |
| May 15, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | - | -9.80% | 42,600 |
| May 14, 2025 | 1.01 | 1.02 | 0.97 | 1.02 | - | 0.99% | 69,900 |
| May 13, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | - | - | 48,600 |
| May 12, 2025 | 1.15 | 1.15 | 1.00 | 1.01 | - | -13.68% | 69,100 |
| May 9, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | - | -3.31% | 81,100 |
| May 8, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | - | -1.63% | 60,715 |
| May 7, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | - | 1.65% | 45,400 |
| May 6, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | - | -0.82% | 132,950 |
| May 5, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | - | 0.83% | 365,152 |
| May 2, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | - | 0.83% | 316,330 |
| May 1, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | - | 1.69% | 81,169 |
| Apr 30, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | - | 1.72% | 415,410 |
| Apr 29, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | - | 1.75% | 376,625 |
| Apr 28, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | - | - | 105,100 |
| Apr 25, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | - | 3.64% | 263,713 |
| Apr 24, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -0.90% | 45,413 |
| Apr 23, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 0.91% | 192,563 |
| Apr 22, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | - | 4.76% | 266,245 |
| Apr 21, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | - | -1.87% | 17,910 |
| Apr 17, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | - | 1.90% | 142,596 |
| Apr 16, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | - | -0.94% | 41,264 |
| Apr 15, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | - | -0.93% | 135,309 |
| Apr 14, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | - | 1.90% | 124,301 |
| Apr 11, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.96% | 26,512 |
| Apr 10, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | - | -0.95% | 74,964 |
| Apr 9, 2025 | 1.04 | 1.05 | 0.97 | 1.05 | - | 0.96% | 92,994 |
| Apr 8, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | - | -0.95% | 122,508 |
| Apr 7, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | - | 5.00% | 331,238 |
| Apr 4, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | - | -0.99% | 83,700 |
| Apr 3, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | - | -0.98% | 57,800 |
| Apr 2, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | - | - | 45,000 |
| Apr 1, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | 0.99% | 166,000 |
| Mar 31, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | - | 1.00% | 201,953 |
| Mar 28, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | - | 5.26% | 54,060 |
| Mar 27, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | - | -3.06% | 154,758 |