Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	4,500
Mar 18, 2026	0.40	0.41	0.39	0.41	0.41	1.86%	311,153
Mar 17, 2026	0.41	0.41	0.40	0.40	0.40	-1.83%	1,500
Mar 16, 2026	0.41	0.41	0.41	0.41	0.41	-	500
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	-	1,000
Mar 12, 2026	0.42	0.42	0.41	0.41	0.41	0.61%	1,500
Mar 11, 2026	0.40	0.41	0.40	0.41	0.41	1.87%	22,000
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	6,500
Mar 6, 2026	0.40	0.40	0.38	0.39	0.39	-8.33%	11,500
Mar 5, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	2,000
Mar 4, 2026	0.43	0.43	0.43	0.43	0.43	-	5,500
Mar 3, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	1,500
Mar 2, 2026	0.44	0.44	0.44	0.44	0.44	-	1,511
Feb 27, 2026	0.50	0.50	0.44	0.44	0.44	-16.35%	69,505
Feb 26, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	1,000
Feb 25, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	7,500
Feb 24, 2026	0.52	0.52	0.52	0.52	0.52	6.12%	500
Feb 23, 2026	0.53	0.53	0.49	0.49	0.49	-3.92%	10,500
Feb 20, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	152,133
Feb 19, 2026	0.55	0.55	0.55	0.55	0.55	-	16,000
Feb 18, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	23,000
Feb 13, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	2,500
Feb 12, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	500
Feb 11, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	24,500
Feb 10, 2026	0.56	0.56	0.54	0.55	0.55	-	64,124
Feb 9, 2026	0.55	0.55	0.55	0.55	0.55	-	3,000
Feb 6, 2026	0.55	0.56	0.55	0.55	0.55	-	22,500
Feb 5, 2026	0.54	0.55	0.53	0.55	0.55	-1.79%	18,500
Feb 4, 2026	0.56	0.56	0.53	0.56	0.56	5.66%	25,000
Feb 2, 2026	0.53	0.53	0.53	0.53	0.53	-	2,000
Jan 30, 2026	0.58	0.58	0.53	0.53	0.53	-10.17%	49,800
Jan 29, 2026	0.60	0.60	0.59	0.59	0.59	-	2,000
Jan 28, 2026	0.60	0.60	0.59	0.59	0.59	1.72%	2,000
Jan 27, 2026	0.58	0.58	0.56	0.58	0.58	-1.69%	13,400
Jan 26, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	7,500
Jan 23, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	15,843
Jan 22, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	55,000
Jan 21, 2026	0.50	0.54	0.50	0.53	0.53	6.00%	31,600
Jan 20, 2026	0.49	0.50	0.43	0.50	0.50	1.01%	46,500
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