Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	0.67	0.69	0.67	0.69	0.69	4.21%	2,210
Jun 17, 2025	0.59	0.70	0.58	0.66	0.66	13.68%	18,113
Jun 16, 2025	0.65	0.66	0.58	0.58	0.58	-14.97%	37,994
Jun 13, 2025	0.65	0.71	0.65	0.68	0.68	-2.30%	2,325
Jun 12, 2025	0.69	0.70	0.68	0.70	0.70	-0.57%	7,825
Jun 11, 2025	0.72	0.74	0.70	0.70	0.70	-3.57%	4,007
Jun 10, 2025	0.77	0.77	0.73	0.73	0.73	-3.21%	14,183
Jun 9, 2025	0.77	0.78	0.75	0.75	0.75	-4.37%	17,260
Jun 6, 2025	0.69	0.79	0.69	0.78	0.78	3.20%	34,267
Jun 5, 2025	0.84	0.84	0.75	0.76	0.76	-1.30%	31,116
Jun 4, 2025	0.78	0.78	0.75	0.77	0.77	1.31%	41,275
Jun 3, 2025	0.75	0.85	0.74	0.76	0.76	-0.22%	50,264
Jun 2, 2025	0.73	0.78	0.73	0.76	0.76	4.99%	52,345
May 30, 2025	0.83	0.83	0.67	0.73	0.73	-3.27%	45,917
May 29, 2025	0.84	0.84	0.74	0.75	0.75	0.81%	55,431
May 28, 2025	0.86	0.86	0.74	0.74	0.74	-3.05%	38,907
May 27, 2025	0.76	0.84	0.75	0.77	0.77	3.56%	59,756
May 23, 2025	0.78	0.83	0.71	0.74	0.74	-1.20%	38,008
May 22, 2025	0.84	0.84	0.73	0.75	0.75	1.22%	36,916
May 21, 2025	0.70	0.83	0.70	0.74	0.74	-5.00%	41,729
May 20, 2025	0.79	0.79	0.71	0.78	0.78	4.00%	76,732
May 19, 2025	1.44	1.44	0.75	0.75	0.75	20.48%	23,991
May 16, 2025	0.66	0.67	0.51	0.62	0.62	-11.76%	10,979
May 15, 2025	0.78	0.78	0.71	0.71	0.71	-1.23%	623
May 14, 2025	0.73	0.75	0.71	0.71	0.71	-3.46%	2,752
May 13, 2025	0.71	0.74	0.71	0.74	0.74	0.33%	3,240
May 12, 2025	0.81	0.81	0.71	0.74	0.74	-12.33%	2,348
May 9, 2025	0.87	0.87	0.84	0.84	0.84	-6.53%	1,967
May 8, 2025	0.90	0.90	0.88	0.90	0.90	-	10,877
May 7, 2025	0.89	0.92	0.89	0.90	0.90	0.30%	9,850
May 6, 2025	0.95	0.95	0.89	0.90	0.90	4.55%	4,060
May 5, 2025	0.86	0.86	0.86	0.86	0.86	-	-
May 2, 2025	0.86	0.86	0.86	0.86	0.86	-	-