Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	1,000
Sep 3, 2026	0.48	0.48	0.48	0.48	0.48	7.87%	1,000
Sep 2, 2026	0.44	0.45	0.44	0.45	0.45	5.95%	1,000
Sep 1, 2026	0.44	0.44	0.42	0.42	0.42	-1.18%	3,002
Aug 31, 2026	0.48	0.48	0.43	0.43	0.43	-11.46%	7,000
Aug 28, 2026	0.50	0.50	0.48	0.48	0.48	4.35%	5,000
Aug 27, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	1,000
Aug 26, 2026	0.47	0.47	0.47	0.47	0.47	5.68%	500
Aug 25, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	10,500
Aug 24, 2026	0.50	0.52	0.45	0.45	0.45	-1.10%	43,000
Aug 21, 2026	0.43	0.46	0.43	0.46	0.46	8.33%	9,000
Aug 20, 2026	0.39	0.42	0.38	0.42	0.42	7.69%	29,000
Aug 19, 2026	0.32	0.39	0.32	0.39	0.39	25.81%	38,276
Aug 18, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	25,000
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	-	2,000
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	1,000
Aug 11, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	1,000
Aug 10, 2026	0.32	0.32	0.30	0.30	0.30	-7.81%	62,000
Aug 7, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	8,500
Aug 6, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	2,000
Aug 5, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	33,000
Aug 4, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	7,899
Jul 31, 2026	0.32	0.32	0.32	0.32	0.32	-	3,000
Jul 30, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	3,000
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	-	1,000
Jul 28, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	1,000
Jul 27, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	3,000
Jul 24, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	27,000
Jul 23, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	18,000
Jul 22, 2026	0.34	0.34	0.32	0.32	0.32	-	2,500
Jul 21, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	3,000
Jul 20, 2026	0.34	0.35	0.34	0.34	0.34	-	4,000
Jul 17, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	4,500
Jul 16, 2026	0.38	0.38	0.35	0.37	0.37	-7.59%	4,216
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	2,000
Jul 14, 2026	0.41	0.41	0.39	0.40	0.40	-	37,280
Jul 13, 2026	0.45	0.45	0.40	0.40	0.40	-5.88%	2,878
Jul 10, 2026	0.35	0.43	0.33	0.43	0.43	37.10%	165,000
Jul 9, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	74,000
Jul 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	18,112
Jul 6, 2026	0.32	0.32	0.30	0.31	0.31	-	68,137
Jul 3, 2026	0.27	0.31	0.27	0.31	0.31	24.00%	416,000
Jul 2, 2026	0.23	0.25	0.23	0.25	0.25	19.05%	78,157
Jun 30, 2026	0.21	0.21	0.21	0.21	0.21	5.00%	10,000
Jun 29, 2026	0.21	0.21	0.20	0.20	0.20	-9.09%	14,000
Jun 26, 2026	0.23	0.23	0.22	0.22	0.22	-4.35%	2,500
Jun 25, 2026	0.23	0.23	0.23	0.23	0.23	-	2,000
Jun 24, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	2,000
Jun 23, 2026	0.24	0.24	0.24	0.24	0.24	-	1,500
Jun 22, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	2,000