Integral Metals Corp. (ITGLF)
OTCMKTS · Delayed Price · Currency is USD
0.5300
-0.0416 (-7.28%)
Aug 29, 2025, 4:00 PM EDT
Integral Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.56 | 0.56 | 0.45 | 0.53 | 0.53 | -7.28% | 7,246 |
| Aug 28, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 1.66% | 10,000 |
| Aug 27, 2025 | 0.50 | 0.57 | 0.50 | 0.56 | 0.56 | 12.24% | 4,283 |
| Aug 26, 2025 | 0.41 | 0.50 | 0.41 | 0.50 | 0.50 | 5.38% | 6,120 |
| Aug 25, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | -2.77% | 6,103 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.19% | 6,000 |
| Aug 21, 2025 | 0.40 | 0.48 | 0.40 | 0.46 | 0.46 | 7.97% | 3,625 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 19, 2025 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 3.94% | 1,416 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.84% | 4,500 |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 11.05% | 1,110 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -4.28% | 1,736 |
| Aug 13, 2025 | 0.37 | 0.41 | 0.35 | 0.40 | 0.40 | -11.52% | 16,849 |
| Aug 12, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 5.58% | 7,000 |
| Aug 11, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | -8.33% | 6,000 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -9.04% | 1,308 |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49% | 250 |
| Aug 6, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.44% | 4,050 |
| Aug 5, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -5.66% | 5,675 |
| Aug 4, 2025 | 0.50 | 0.53 | 0.45 | 0.53 | 0.53 | 4.43% | 5,678 |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 31, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | -0.04% | 6,810 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.45% | 400 |
| Jul 29, 2025 | 0.48 | 0.51 | 0.45 | 0.51 | 0.51 | 2.00% | 25,500 |
| Jul 28, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -10.14% | 5,435 |
| Jul 25, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.62% | 1,277 |
| Jul 24, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 5.41% | 5,450 |
| Jul 23, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -6.59% | 8,291 |
| Jul 22, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.58% | 2,750 |
| Jul 21, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 11.98% | 13,658 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -13.51% | 500 |
| Jul 17, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -7.07% | 6,200 |
| Jul 16, 2025 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | -0.78% | 5,040 |
| Jul 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.72% | 1,511 |
| Jul 14, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 1.73% | 791 |
| Jul 11, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 10.10% | 5,910 |
| Jul 10, 2025 | 0.47 | 0.52 | 0.43 | 0.52 | 0.52 | -0.56% | 13,900 |
| Jul 9, 2025 | 0.56 | 0.56 | 0.45 | 0.52 | 0.52 | -7.04% | 73,012 |
| Jul 8, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.06% | 1,410 |
| Jul 7, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | -2.59% | 6,760 |
| Jul 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.05% | 500 |
| Jul 1, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 2.29% | 18,428 |
| Jun 30, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -4.14% | 5,895 |
| Jun 27, 2025 | 0.59 | 0.60 | 0.56 | 0.59 | 0.59 | 0.85% | 11,550 |
| Jun 26, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | -1.21% | 3,290 |
| Jun 25, 2025 | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | -5.36% | 2,441 |
| Jun 24, 2025 | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | 4.79% | 2,072 |
| Jun 23, 2025 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -8.01% | 14,326 |
| Jun 20, 2025 | 0.75 | 0.75 | 0.62 | 0.65 | 0.65 | -5.82% | 5,664 |