Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.25	0.25	0.25	0.25	0.25	4.26%	2,500
Jun 8, 2026	0.27	0.27	0.22	0.24	0.24	-13.76%	84,500
Jun 5, 2026	0.28	0.28	0.27	0.27	0.27	-0.91%	11,000
Jun 4, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	3,000
Jun 3, 2026	0.27	0.27	0.27	0.27	0.27	-2.70%	2,000
Jun 2, 2026	0.27	0.28	0.21	0.28	0.28	4.72%	121,400
Jun 1, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	1,500
May 29, 2026	0.30	0.30	0.27	0.27	0.27	-8.47%	4,000
May 28, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	1,000
May 27, 2026	0.28	0.28	0.28	0.28	0.28	-	1,000
May 26, 2026	0.28	0.28	0.28	0.28	0.28	-	500
May 25, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	500
May 22, 2026	0.30	0.30	0.27	0.27	0.27	-6.90%	8,000
May 21, 2026	0.29	0.29	0.29	0.29	0.29	-	1,500
May 20, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	4,000
May 19, 2026	0.33	0.33	0.30	0.30	0.30	-11.76%	6,000
May 15, 2026	0.34	0.34	0.34	0.34	0.34	-	500
May 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	13,000
May 13, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
May 12, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	42,000
May 11, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	3,000
May 8, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
May 7, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	42,000
May 5, 2026	0.38	0.40	0.38	0.39	0.39	5.41%	12,623
May 4, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,000
Apr 30, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,500
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	2,000
Apr 28, 2026	0.38	0.38	0.38	0.38	0.38	11.76%	500
Apr 24, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	12,000
Apr 22, 2026	0.38	0.38	0.37	0.37	0.37	2.78%	3,000
Apr 21, 2026	0.41	0.41	0.36	0.36	0.36	-12.20%	5,000
Apr 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,000
Apr 17, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	6,000
Apr 16, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	2,500
Apr 15, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	4,000
Apr 14, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	1,000
Apr 13, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	1,000
Apr 10, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	4,000
Apr 9, 2026	0.41	0.41	0.41	0.41	0.41	5.13%	1,000
Apr 8, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	4,000
Apr 7, 2026	0.42	0.42	0.42	0.42	0.42	-	1,000
Apr 6, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	1,000
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	1,500
Apr 1, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	1,500
Mar 31, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	1,000
Mar 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	2,000
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	500
Mar 26, 2026	0.40	0.41	0.40	0.41	0.41	-	3,000
Mar 25, 2026	0.41	0.41	0.41	0.41	0.41	7.89%	1,000
Mar 24, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	27,504