Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.40	0.41	0.40	0.41	0.41	-0.75%	10,000
Feb 10, 2026	0.41	0.41	0.41	0.41	0.41	-0.10%	5,500
Feb 9, 2026	0.41	0.41	0.41	0.41	0.41	16.15%	135
Feb 5, 2026	0.39	0.39	0.36	0.36	0.36	-11.07%	54,000
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	0.58%	12,040
Feb 2, 2026	0.43	0.43	0.40	0.40	0.40	1.25%	279
Jan 30, 2026	0.41	0.41	0.39	0.39	0.39	-9.28%	15,220
Jan 29, 2026	0.43	0.43	0.43	0.43	0.43	1.00%	1,000
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	-0.05%	1,555
Jan 27, 2026	0.39	0.43	0.39	0.43	0.43	-1.65%	7,103
Jan 26, 2026	0.44	0.44	0.44	0.44	0.44	-1.71%	10,700
Jan 23, 2026	0.40	0.44	0.40	0.44	0.44	12.41%	60,448
Jan 22, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	10,480
Jan 21, 2026	0.36	0.39	0.36	0.39	0.39	13.01%	27,455
Jan 20, 2026	0.35	0.35	0.29	0.35	0.35	-	65,567
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	7.84%	500
Jan 15, 2026	0.34	0.34	0.32	0.32	0.32	-5.80%	17,038
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	10,000
Jan 13, 2026	0.31	0.35	0.31	0.35	0.35	3.71%	12,917
Jan 12, 2026	0.33	0.35	0.32	0.34	0.34	-5.49%	6,694
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-0.34%	160
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	0.99%	1,392
Jan 7, 2026	0.35	0.35	0.35	0.35	0.35	-0.64%	110
Jan 6, 2026	0.35	0.36	0.35	0.36	0.36	-1.57%	9,049
Jan 5, 2026	0.31	0.36	0.31	0.36	0.36	36.18%	11,398
Jan 2, 2026	0.27	0.27	0.27	0.27	0.27	13.91%	290
Dec 31, 2025	0.31	0.31	0.23	0.23	0.23	-17.71%	24,415
Dec 30, 2025	0.32	0.32	0.28	0.28	0.28	-12.75%	4,135
Dec 29, 2025	0.34	0.34	0.33	0.33	0.33	23.11%	4,500
Dec 26, 2025	0.31	0.32	0.26	0.26	0.26	-20.84%	2,000
Dec 24, 2025	0.35	0.36	0.33	0.33	0.33	-5.86%	6,400
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	19.46%	538
Dec 22, 2025	0.35	0.35	0.30	0.30	0.30	-11.42%	6,040
Dec 19, 2025	0.34	0.34	0.34	0.34	0.34	-0.50%	100
Dec 18, 2025	0.32	0.35	0.32	0.34	0.34	1.84%	8,800
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	3.08%	2,365
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-0.34%	700
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	0.94%	103
Dec 11, 2025	0.24	0.32	0.24	0.32	0.32	-11.80%	119,384
Dec 10, 2025	0.36	0.36	0.35	0.36	0.36	-1.28%	8,149
Dec 9, 2025	0.38	0.38	0.36	0.37	0.37	-5.81%	4,374
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	3.76%	1,170
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	-6.04%	11,084
Dec 3, 2025	0.38	0.40	0.38	0.40	0.40	0.83%	1,707
Dec 2, 2025	0.39	0.40	0.39	0.40	0.40	1.51%	725
Dec 1, 2025	0.39	0.39	0.39	0.39	0.39	-0.97%	3,400
Nov 25, 2025	0.41	0.41	0.39	0.39	0.39	-2.09%	12,000
Nov 24, 2025	0.40	0.40	0.40	0.40	0.40	1.80%	1,000
Nov 21, 2025	0.41	0.41	0.40	0.40	0.40	-5.05%	13,500
Nov 20, 2025	0.44	0.44	0.41	0.42	0.42	-6.73%	29,629