Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.54	0.55	0.53	0.55	-	-	20,500
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
Nov 4, 2025	0.74	0.74	0.57	0.58	0.58	-23.68%	111,610
Nov 3, 2025	0.78	0.78	0.72	0.76	0.76	-1.30%	8,500
Oct 31, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	16,000
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