Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	0.73	0.73	0.67	0.67	0.67	-14.10%	8,000
Jul 25, 2025	0.71	0.78	0.71	0.78	0.78	11.43%	3,000
Jul 24, 2025	0.66	0.72	0.66	0.70	0.70	6.06%	16,700
Jul 23, 2025	0.71	0.71	0.66	0.66	0.66	-2.94%	10,000
Jul 22, 2025	0.73	0.75	0.68	0.68	0.68	-5.56%	19,000
Jul 21, 2025	0.74	0.74	0.69	0.72	0.72	-2.70%	40,571
Jul 18, 2025	0.75	0.75	0.60	0.74	0.74	-2.63%	39,500
Jul 17, 2025	0.80	0.80	0.76	0.76	0.76	-5.00%	5,000
Jul 16, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	2,160
Jul 15, 2025	0.81	0.82	0.81	0.82	0.82	2.50%	6,500
Jul 14, 2025	0.77	0.80	0.77	0.80	0.80	2.56%	31,489
Jul 11, 2025	0.75	0.78	0.75	0.78	0.78	5.41%	28,910
Jul 10, 2025	0.60	0.74	0.60	0.74	0.74	5.71%	61,000
Jul 9, 2025	0.76	0.76	0.65	0.70	0.70	-9.09%	105,958
Jul 8, 2025	0.78	0.80	0.77	0.77	0.77	-2.53%	23,750