Integral Metals Corp. (ITGLF)
OTCMKTS
· Delayed Price · Currency is USD
0.7375
-0.1037 (-12.33%)
May 12, 2025, 4:00 PM EDT
Integral Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.99% | 400 |
| Apr 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 500 |
| Apr 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 1,100 |
| Apr 25, 2025 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | 3.02% | 2,531 |
| Apr 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.04% | 500 |
| Apr 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10 |
| Apr 22, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | 2.97% | 448 |
| Apr 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.92% | 2,510 |
| Apr 17, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | 0.26% | 3,550 |
| Apr 16, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | 1.04% | 13,950 |
| Apr 15, 2025 | 0.86 | 0.86 | 0.76 | 0.77 | 0.77 | 1.32% | 10,848 |
| Apr 14, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | 3.47% | 290 |
| Apr 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 10, 2025 | 1.47 | 1.47 | 0.73 | 0.73 | 0.73 | -1.08% | 6,837 |
| Apr 9, 2025 | 1.47 | 1.47 | 0.71 | 0.74 | 0.74 | 1.71% | 12,517 |
| Apr 8, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -2.67% | 12,120 |
| Apr 7, 2025 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | 7.30% | 32,765 |
| Apr 4, 2025 | 0.98 | 0.98 | 0.70 | 0.70 | 0.70 | -3.09% | 12,385 |
| Apr 3, 2025 | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | 0.57% | 20,618 |
| Apr 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.01% | 860 |
| Apr 1, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 11,000 |
| Mar 31, 2025 | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | 4.35% | 26,640 |
| Mar 28, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.28% | 2,897 |
| Mar 27, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | 0.69 | -4.44% | 23,963 |
| Mar 26, 2025 | 0.70 | 0.75 | 0.69 | 0.72 | 0.72 | 2.86% | 23,014 |
| Mar 25, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 5.11% | 15,667 |
| Mar 24, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -4.86% | 7,898 |
| Mar 21, 2025 | 0.70 | 0.70 | 0.66 | 0.70 | 0.70 | 6.59% | 8,545 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | 5.96% | 1,525 |
| Mar 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -11.46% | 5,000 |
| Mar 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 43.74% | 5,000 |