Skip to main content
Integral Metals Corp. (CSE:INTG)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
-0.005 (-1.18%)
At close: Mar 5, 2026

Integral Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.430.430.420.420.42-1.18%2,000
Mar 4, 20260.430.430.430.430.43-5,500
Mar 3, 20260.430.430.430.430.43-2.30%1,500
Mar 2, 20260.440.440.440.440.44-1,511
Feb 27, 20260.500.500.440.440.44-16.35%69,505
Feb 26, 20260.520.520.520.520.52-1.89%1,000
Feb 25, 20260.530.530.520.530.531.92%7,500
Feb 24, 20260.520.520.520.520.526.12%500
Feb 23, 20260.530.530.490.490.49-3.92%10,500
Feb 20, 20260.550.550.510.510.51-7.27%152,133
Feb 19, 20260.550.550.550.550.55-16,000
Feb 18, 20260.560.560.550.550.55-1.79%23,000
Feb 13, 20260.570.570.560.560.56-1.75%2,500
Feb 12, 20260.570.570.570.570.571.79%500
Feb 11, 20260.550.560.550.560.561.82%24,500
Feb 10, 20260.560.560.540.550.55-64,124
Feb 9, 20260.550.550.550.550.55-3,000
Feb 6, 20260.550.560.550.550.55-22,500
Feb 5, 20260.540.550.530.550.55-1.79%18,500
Feb 4, 20260.560.560.530.560.565.66%25,000
Feb 2, 20260.530.530.530.530.53-2,000
Jan 30, 20260.580.580.530.530.53-10.17%49,800
Jan 29, 20260.600.600.590.590.59-2,000
Jan 28, 20260.600.600.590.590.591.72%2,000
Jan 27, 20260.580.580.560.580.58-1.69%13,400
Jan 26, 20260.600.600.590.590.59-1.67%7,500
Jan 23, 20260.550.600.550.600.609.09%15,843
Jan 22, 20260.530.550.530.550.553.77%55,000
Jan 21, 20260.500.540.500.530.536.00%31,600
Jan 20, 20260.490.500.430.500.501.01%46,500
Jan 19, 20260.490.500.490.500.503.13%12,000
Jan 16, 20260.480.480.480.480.482.13%1,000
Jan 15, 20260.470.480.460.470.474.44%24,500
Jan 14, 20260.470.470.420.450.451.12%183,600
Jan 13, 20260.480.480.410.450.45-7.29%8,000
Jan 12, 20260.480.480.480.480.48-2.04%2,000
Jan 9, 20260.500.500.490.490.49-9,500
Jan 8, 20260.490.500.490.490.49-4,250
Jan 7, 20260.500.500.490.490.49-1,500
Jan 6, 20260.460.500.460.490.49-2.00%12,200
Jan 5, 20260.450.510.450.500.5031.58%50,250
Jan 2, 20260.330.380.330.380.3824.59%6,500
Dec 31, 20250.430.430.310.310.31-22.78%19,689
Dec 30, 20250.450.450.390.400.40-8.14%24,000
Dec 29, 20250.470.470.430.430.43-6.52%11,020
Dec 24, 20250.490.490.460.460.46-5.15%4,000
Dec 23, 20250.450.500.440.490.495.43%68,500
Dec 22, 20250.490.490.460.460.46-6.12%4,000
Dec 19, 20250.480.490.480.490.496.52%4,000
Dec 18, 20250.490.490.460.460.46-5.15%5,500
Dec 17, 20250.430.490.430.490.4910.23%31,967
Dec 15, 20250.450.450.420.440.44-2.22%20,000
Dec 12, 20250.420.450.390.450.451.12%47,000
Dec 11, 20250.400.450.400.450.45-9.18%135,458
Dec 10, 20250.490.530.490.490.49-2.00%14,000
Dec 9, 20250.520.520.500.500.50-9.09%6,932
Dec 8, 20250.540.550.530.550.55-17,500
Dec 5, 20250.530.560.510.550.55-48,500
Dec 4, 20250.540.550.530.550.55-20,500
Dec 3, 20250.560.570.540.550.55-1.79%24,695
Dec 2, 20250.540.560.540.560.563.70%26,500
Dec 1, 20250.540.550.540.540.54-22,500
Nov 28, 20250.560.560.540.540.54-3.57%6,000
Nov 27, 20250.560.560.550.560.56-3.45%4,000
Nov 26, 20250.590.590.580.580.58-2,000
Nov 25, 20250.570.580.570.580.581.75%8,005
Nov 24, 20250.570.570.570.570.571.79%5,000
Nov 21, 20250.600.600.560.560.56-6.67%19,000
Nov 20, 20250.620.620.600.600.60-4.76%8,500
Nov 19, 20250.650.650.610.630.63-3.08%31,514
Nov 18, 20250.680.680.650.650.65-8.45%2,000
Nov 17, 20250.750.750.570.710.71-13.41%92,960
Nov 14, 20250.570.820.570.820.8246.43%198,598
Nov 13, 20250.590.590.560.560.56-1.75%2,700
Nov 12, 20250.600.600.530.570.57-5.00%14,275
Nov 11, 20250.600.600.600.600.60-12,000
Nov 10, 20250.620.620.600.600.60-1.64%25,000
Nov 7, 20250.570.610.550.610.611.67%41,600
Nov 6, 20250.600.620.540.600.60-3.23%79,998
Nov 5, 20250.620.620.590.620.626.90%72,600
Nov 4, 20250.740.740.570.580.58-23.68%111,610
Nov 3, 20250.780.780.720.760.76-1.30%8,500
Oct 31, 20250.780.780.770.770.77-1.28%16,000
Oct 30, 20250.780.790.780.780.78-2.50%10,500
Oct 29, 20250.800.800.790.800.801.27%13,000
Oct 28, 20250.770.790.770.790.795.33%9,500
Oct 27, 20250.800.810.750.750.75-6.25%70,000
Oct 24, 20250.800.800.800.800.80-1,000
Oct 23, 20250.800.800.760.800.80-13,000
Oct 22, 20250.810.810.780.800.80-2.44%78,400
Oct 21, 20250.850.850.810.820.82-3.53%12,650
Oct 20, 20250.930.930.820.850.85-6.59%76,520
Oct 17, 20250.950.950.900.910.91-6.19%20,000
Oct 16, 20250.960.970.940.970.97-1.02%70,775
Oct 15, 20250.991.010.950.980.98-299,639
Oct 14, 20251.001.000.910.980.984.26%550,113
Oct 10, 20250.950.950.940.940.94-216,044
Oct 9, 20250.920.940.900.940.944.44%155,154
Oct 8, 20250.940.950.900.900.90-239,169
Oct 7, 20250.880.940.880.900.903.45%278,637