Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.27	0.27	0.27	0.27	0.27	-	1,000
Oct 8, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	1,000
Oct 7, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	2,000
Oct 6, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	8,500
Oct 5, 2026	0.28	0.28	0.28	0.28	0.28	-	8,000
Oct 2, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	10,000
Oct 1, 2026	0.28	0.31	0.26	0.28	0.28	-	122,000
Sep 30, 2026	0.31	0.31	0.28	0.28	0.28	-9.68%	109,470
Sep 29, 2026	0.34	0.34	0.31	0.31	0.31	-6.06%	4,000
Sep 28, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	2,000
Sep 22, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	2,000
Sep 21, 2026	0.34	0.34	0.33	0.33	0.33	-	2,000
Sep 17, 2026	0.37	0.37	0.32	0.33	0.33	-9.59%	21,000
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	1,000
Sep 15, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	6,000
Sep 14, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	3,500
Sep 11, 2026	0.40	0.40	0.40	0.40	0.40	-	1,612
Sep 10, 2026	0.44	0.44	0.40	0.40	0.40	-6.98%	4,000
Sep 9, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	4,000
Sep 8, 2026	0.50	0.50	0.45	0.45	0.45	-4.26%	15,500
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