Integral Metals Corp. (CSE:INTG)
Canada · Delayed Price · Currency is CAD 0.6400
-0.0500 (-7.25%)
Aug 8, 2025, 4:00 PM EDT
Integral Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | - | -7.25% | 3,500 |
| Aug 6, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | - | -1.43% | 2,000 |
| Aug 5, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | - | -2.78% | 9,800 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 4.35% | 500 |
| Jul 31, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | - | -4.17% | 2,500 |
| Jul 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1.41% | 1,000 |
| Jul 29, 2025 | 0.67 | 0.71 | 0.65 | 0.71 | - | 5.97% | 21,300 |
| Jul 28, 2025 | 0.73 | 0.73 | 0.67 | 0.67 | - | -14.10% | 8,000 |
| Jul 25, 2025 | 0.71 | 0.78 | 0.71 | 0.78 | - | 11.43% | 3,000 |
| Jul 24, 2025 | 0.66 | 0.72 | 0.66 | 0.70 | - | 6.06% | 16,700 |
| Jul 23, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | - | -2.94% | 10,000 |
| Jul 22, 2025 | 0.73 | 0.75 | 0.68 | 0.68 | - | -5.56% | 19,000 |
| Jul 21, 2025 | 0.74 | 0.74 | 0.69 | 0.72 | - | -2.70% | 40,571 |
| Jul 18, 2025 | 0.75 | 0.75 | 0.60 | 0.74 | - | -2.63% | 39,500 |
| Jul 17, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | - | -5.00% | 5,000 |
| Jul 16, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | -2.44% | 2,160 |
| Jul 15, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 2.50% | 6,500 |
| Jul 14, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 2.56% | 31,489 |
| Jul 11, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | - | 5.41% | 28,910 |
| Jul 10, 2025 | 0.60 | 0.74 | 0.60 | 0.74 | - | 5.71% | 61,000 |
| Jul 9, 2025 | 0.76 | 0.76 | 0.65 | 0.70 | - | -9.09% | 105,958 |
| Jul 8, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | - | -2.53% | 23,750 |
| Jul 7, 2025 | 0.75 | 0.79 | 0.73 | 0.79 | - | 2.60% | 35,800 |
| Jul 4, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | -3.75% | 4,053 |
| Jul 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 1,000 |
| Jul 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1.27% | 1,000 |
| Jun 30, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | - | - | 30,300 |
| Jun 27, 2025 | 0.81 | 0.83 | 0.75 | 0.79 | - | -4.82% | 67,000 |
| Jun 26, 2025 | 0.80 | 0.83 | 0.77 | 0.83 | - | 3.75% | 95,210 |
| Jun 25, 2025 | 0.79 | 0.84 | 0.78 | 0.80 | - | -5.88% | 62,300 |
| Jun 24, 2025 | 0.86 | 0.86 | 0.78 | 0.85 | - | -2.30% | 42,038 |
| Jun 23, 2025 | 0.89 | 0.89 | 0.83 | 0.87 | - | -1.14% | 37,000 |
| Jun 20, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | - | -1.12% | 17,500 |
| Jun 19, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | - | -5.32% | 30,500 |
| Jun 18, 2025 | 0.92 | 0.94 | 0.90 | 0.94 | - | 3.30% | 28,000 |
| Jun 17, 2025 | 0.85 | 0.95 | 0.85 | 0.91 | - | 15.19% | 124,500 |
| Jun 16, 2025 | 0.91 | 0.91 | 0.79 | 0.79 | - | -13.19% | 42,000 |
| Jun 13, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | - | -3.19% | 13,000 |
| Jun 12, 2025 | 0.94 | 0.97 | 0.92 | 0.94 | - | -1.05% | 52,600 |
| Jun 11, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | - | -5.00% | 7,800 |
| Jun 10, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | - | -2.91% | 36,064 |
| Jun 9, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | - | -1.90% | 31,054 |
| Jun 6, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | - | 0.96% | 80,409 |
| 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 |