Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.49	0.50	0.49	0.50	0.50	3.13%	12,000
Jan 16, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	1,000
Jan 15, 2026	0.47	0.48	0.46	0.47	0.47	4.44%	24,500
Jan 14, 2026	0.47	0.47	0.42	0.45	0.45	1.12%	183,600
Jan 13, 2026	0.48	0.48	0.41	0.45	0.45	-7.29%	8,000
Jan 12, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	2,000
Jan 9, 2026	0.50	0.50	0.49	0.49	0.49	-	9,500
Jan 8, 2026	0.49	0.50	0.49	0.49	0.49	-	4,250
Jan 7, 2026	0.50	0.50	0.49	0.49	0.49	-	1,500
Jan 6, 2026	0.46	0.50	0.46	0.49	0.49	-2.00%	12,200
Jan 5, 2026	0.45	0.51	0.45	0.50	0.50	31.58%	50,250
Jan 2, 2026	0.33	0.38	0.33	0.38	0.38	24.59%	6,500
Dec 31, 2025	0.43	0.43	0.31	0.31	0.31	-22.78%	19,689
Dec 30, 2025	0.45	0.45	0.39	0.40	0.40	-8.14%	24,000
Dec 29, 2025	0.47	0.47	0.43	0.43	0.43	-6.52%	11,020
Dec 24, 2025	0.49	0.49	0.46	0.46	0.46	-5.15%	4,000
Dec 23, 2025	0.45	0.50	0.44	0.49	0.49	5.43%	68,500
Dec 22, 2025	0.49	0.49	0.46	0.46	0.46	-6.12%	4,000
Dec 19, 2025	0.48	0.49	0.48	0.49	0.49	6.52%	4,000
Dec 18, 2025	0.49	0.49	0.46	0.46	0.46	-5.15%	5,500
Dec 17, 2025	0.43	0.49	0.43	0.49	0.49	10.23%	31,967
Dec 15, 2025	0.45	0.45	0.42	0.44	0.44	-2.22%	20,000
Dec 12, 2025	0.42	0.45	0.39	0.45	0.45	1.12%	47,000
Dec 11, 2025	0.40	0.45	0.40	0.45	0.45	-9.18%	135,458
Dec 10, 2025	0.49	0.53	0.49	0.49	0.49	-2.00%	14,000
Dec 9, 2025	0.52	0.52	0.50	0.50	0.50	-9.09%	6,932
Dec 8, 2025	0.54	0.55	0.53	0.55	0.55	-	17,500
Dec 5, 2025	0.53	0.56	0.51	0.55	0.55	-	48,500
Dec 4, 2025	0.54	0.55	0.53	0.55	0.55	-	20,500
Dec 3, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	24,695
Dec 2, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	26,500
Dec 1, 2025	0.54	0.55	0.54	0.54	0.54	-	22,500
Nov 28, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	6,000
Nov 27, 2025	0.56	0.56	0.55	0.56	0.56	-3.45%	4,000
Nov 26, 2025	0.59	0.59	0.58	0.58	0.58	-	2,000
Nov 25, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	8,005
Nov 24, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	5,000
Nov 21, 2025	0.60	0.60	0.56	0.56	0.56	-6.67%	19,000
Nov 20, 2025	0.62	0.62	0.60	0.60	0.60	-4.76%	8,500
Nov 19, 2025	0.65	0.65	0.61	0.63	0.63	-3.08%	31,514
Nov 18, 2025	0.68	0.68	0.65	0.65	0.65	-8.45%	2,000
Nov 17, 2025	0.75	0.75	0.57	0.71	0.71	-13.41%	92,960
Nov 14, 2025	0.57	0.82	0.57	0.82	0.82	46.43%	198,598
Nov 13, 2025	0.59	0.59	0.56	0.56	0.56	-1.75%	2,700
Nov 12, 2025	0.60	0.60	0.53	0.57	0.57	-5.00%	14,275
Nov 11, 2025	0.60	0.60	0.60	0.60	0.60	-	12,000
Nov 10, 2025	0.62	0.62	0.60	0.60	0.60	-1.64%	25,000
Nov 7, 2025	0.57	0.61	0.55	0.61	0.61	1.67%	41,600
Nov 6, 2025	0.60	0.62	0.54	0.60	0.60	-3.23%	79,998
Nov 5, 2025	0.62	0.62	0.59	0.62	0.62	6.90%	72,600