Integral Metals Corp. (CSE:INTG)
 0.7800
 -0.0200 (-2.50%)
  Oct 30, 2025, 3:58 PM EDT
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 |