Skip to main content
Integral Metals Corp. (CSE:INTG)
Canada flag Canada · Delayed Price · Currency is CAD
0.530
-0.020 (-3.64%)
Dec 5, 2025, 10:43 AM EST

Integral Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.540.550.530.55--20,500
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
Oct 6, 20250.810.940.800.870.8710.13%149,200
Oct 3, 20250.800.800.770.790.791.28%25,000
Oct 2, 20250.780.820.780.780.781.30%134,262
Oct 1, 20250.740.850.740.770.778.45%117,900
Sep 30, 20250.710.710.710.710.71-1.39%15,000
Sep 29, 20250.720.780.710.720.722.86%175,500
Sep 26, 20250.650.730.630.700.707.69%75,903
Sep 25, 20250.650.650.650.650.65-1.52%3,750
Sep 24, 20250.690.690.660.660.66-1.49%14,100
Sep 23, 20250.680.690.670.670.67-4.29%43,400
Sep 22, 20250.740.800.670.700.70-1.41%76,500
Sep 19, 20250.720.740.710.710.71-2.74%37,500
Sep 18, 20250.750.750.730.730.73-2.67%17,300
Sep 17, 20250.750.760.750.750.75-24,800
Sep 16, 20250.720.750.720.750.75-7,600
Sep 15, 20250.720.750.720.750.752.74%7,600
Sep 12, 20250.720.730.710.730.732.82%14,000
Sep 11, 20250.720.720.680.710.71-1.39%27,100
Sep 10, 20250.720.750.710.720.721.41%21,000
Sep 9, 20250.760.780.710.710.71-8.97%10,590
Sep 8, 20250.740.780.740.780.785.41%2,100
Sep 5, 20250.740.750.740.740.74-8,000
Sep 4, 20250.750.750.740.740.74-29,000
Sep 3, 20250.740.760.740.740.74-56,702
Sep 2, 20250.720.740.680.740.74-27,500
Aug 29, 20250.760.760.560.740.74-7.50%73,000
Aug 28, 20250.820.820.800.800.80-23,900
Aug 27, 20250.730.800.720.800.8014.29%42,500
Aug 26, 20250.670.700.670.700.707.69%31,400
Aug 25, 20250.680.680.590.650.65-2.99%83,700
Aug 22, 20250.670.670.670.670.671.52%10,000
Aug 21, 20250.570.660.570.660.6613.79%50,815
Aug 20, 20250.580.580.580.580.58-1.69%7,500
Aug 19, 20250.580.590.580.590.591.72%32,800
Aug 18, 20250.600.620.580.580.58-4.92%6,564
Aug 15, 20250.610.630.610.610.61-3.17%12,925
Aug 14, 20250.550.630.530.630.6314.55%66,800
Aug 13, 20250.550.590.520.550.55-12.70%46,600
Aug 12, 20250.590.630.550.630.636.78%16,000
Aug 11, 20250.600.600.590.590.59-7.81%5,000
Aug 8, 20250.700.700.640.640.64-7.25%3,500
Aug 6, 20250.730.730.690.690.69-1.43%2,000
Aug 5, 20250.720.720.700.700.70-2.78%9,800
Aug 1, 20250.720.720.720.720.724.35%500
Jul 31, 20250.720.720.690.690.69-4.17%2,500
Jul 30, 20250.720.720.720.720.721.41%1,000
Jul 29, 20250.670.710.650.710.715.97%21,300
Jul 28, 20250.730.730.670.670.67-14.10%8,000
Jul 25, 20250.710.780.710.780.7811.43%3,000
Jul 24, 20250.660.720.660.700.706.06%16,700
Jul 23, 20250.710.710.660.660.66-2.94%10,000
Jul 22, 20250.730.750.680.680.68-5.56%19,000
Jul 21, 20250.740.740.690.720.72-2.70%40,571
Jul 18, 20250.750.750.600.740.74-2.63%39,500
Jul 17, 20250.800.800.760.760.76-5.00%5,000
Jul 16, 20250.820.820.800.800.80-2.44%2,160
Jul 15, 20250.810.820.810.820.822.50%6,500