Integral Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	12,000
Apr 22, 2026	0.38	0.38	0.37	0.37	0.37	2.78%	3,000
Apr 21, 2026	0.41	0.41	0.36	0.36	0.36	-12.20%	5,000
Apr 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,000
Apr 17, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	6,000
Apr 16, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	2,500
Apr 15, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	4,000
Apr 14, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	1,000
Apr 13, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	1,000
Apr 10, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	4,000
Apr 9, 2026	0.41	0.41	0.41	0.41	0.41	5.13%	1,000
Apr 8, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	4,000
Apr 7, 2026	0.42	0.42	0.42	0.42	0.42	-	1,000
Apr 6, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	1,000
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	1,500
Apr 1, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	1,500
Mar 31, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	1,000
Mar 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	2,000
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	500
Mar 26, 2026	0.40	0.41	0.40	0.41	0.41	-	3,000
Mar 25, 2026	0.41	0.41	0.41	0.41	0.41	7.89%	1,000
Mar 24, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	27,504
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,000
Mar 19, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	4,500
Mar 18, 2026	0.40	0.41	0.39	0.41	0.41	1.86%	311,153
Mar 17, 2026	0.41	0.41	0.40	0.40	0.40	-1.83%	1,500
Mar 16, 2026	0.41	0.41	0.41	0.41	0.41	-	500
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	-	1,000
Mar 12, 2026	0.42	0.42	0.41	0.41	0.41	0.61%	1,500
Mar 11, 2026	0.40	0.41	0.40	0.41	0.41	1.87%	22,000
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	6,500
Mar 6, 2026	0.40	0.40	0.38	0.39	0.39	-8.33%	11,500
Mar 5, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	2,000
Mar 4, 2026	0.43	0.43	0.43	0.43	0.43	-	5,500
Mar 3, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	1,500
Mar 2, 2026	0.44	0.44	0.44	0.44	0.44	-	1,511
Feb 27, 2026	0.50	0.50	0.44	0.44	0.44	-16.35%	69,505
Feb 26, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	1,000
Feb 25, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	7,500
Feb 24, 2026	0.52	0.52	0.52	0.52	0.52	6.12%	500
Feb 23, 2026	0.53	0.53	0.49	0.49	0.49	-3.92%	10,500
Feb 20, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	152,133
Feb 19, 2026	0.55	0.55	0.55	0.55	0.55	-	16,000
Feb 18, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	23,000
Feb 13, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	2,500
Feb 12, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	500
Feb 11, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	24,500
Feb 10, 2026	0.56	0.56	0.54	0.55	0.55	-	64,124
Feb 9, 2026	0.55	0.55	0.55	0.55	0.55	-	3,000
Feb 6, 2026	0.55	0.56	0.55	0.55	0.55	-	22,500
Feb 5, 2026	0.54	0.55	0.53	0.55	0.55	-1.79%	18,500
Feb 4, 2026	0.56	0.56	0.53	0.56	0.56	5.66%	25,000
Feb 2, 2026	0.53	0.53	0.53	0.53	0.53	-	2,000
Jan 30, 2026	0.58	0.58	0.53	0.53	0.53	-10.17%	49,800
Jan 29, 2026	0.60	0.60	0.59	0.59	0.59	-	2,000
Jan 28, 2026	0.60	0.60	0.59	0.59	0.59	1.72%	2,000
Jan 27, 2026	0.58	0.58	0.56	0.58	0.58	-1.69%	13,400
Jan 26, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	7,500
Jan 23, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	15,843
Jan 22, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	55,000
Jan 21, 2026	0.50	0.54	0.50	0.53	0.53	6.00%	31,600
Jan 20, 2026	0.49	0.50	0.43	0.50	0.50	1.01%	46,500
Jan 19, 2026	0.49	0.50	0.49	0.50	0.50	3.13%	12,000
Jan 16, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	1,000
Jan 15, 2026	0.47	0.48	0.46	0.47	0.47	4.44%	24,500
Jan 14, 2026	0.47	0.47	0.42	0.45	0.45	1.12%	183,600
Jan 13, 2026	0.48	0.48	0.41	0.45	0.45	-7.29%	8,000
Jan 12, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	2,000
Jan 9, 2026	0.50	0.50	0.49	0.49	0.49	-	9,500
Jan 8, 2026	0.49	0.50	0.49	0.49	0.49	-	4,250
Jan 7, 2026	0.50	0.50	0.49	0.49	0.49	-	1,500
Jan 6, 2026	0.46	0.50	0.46	0.49	0.49	-2.00%	12,200
Jan 5, 2026	0.45	0.51	0.45	0.50	0.50	31.58%	50,250
Jan 2, 2026	0.33	0.38	0.33	0.38	0.38	24.59%	6,500
Dec 31, 2025	0.43	0.43	0.31	0.31	0.31	-22.78%	19,689
Dec 30, 2025	0.45	0.45	0.39	0.40	0.40	-8.14%	24,000
Dec 29, 2025	0.47	0.47	0.43	0.43	0.43	-6.52%	11,020
Dec 24, 2025	0.49	0.49	0.46	0.46	0.46	-5.15%	4,000
Dec 23, 2025	0.45	0.50	0.44	0.49	0.49	5.43%	68,500
Dec 22, 2025	0.49	0.49	0.46	0.46	0.46	-6.12%	4,000
Dec 19, 2025	0.48	0.49	0.48	0.49	0.49	6.52%	4,000
Dec 18, 2025	0.49	0.49	0.46	0.46	0.46	-5.15%	5,500
Dec 17, 2025	0.43	0.49	0.43	0.49	0.49	10.23%	31,967
Dec 15, 2025	0.45	0.45	0.42	0.44	0.44	-2.22%	20,000
Dec 12, 2025	0.42	0.45	0.39	0.45	0.45	1.12%	47,000
Dec 11, 2025	0.40	0.45	0.40	0.45	0.45	-9.18%	135,458
Dec 10, 2025	0.49	0.53	0.49	0.49	0.49	-2.00%	14,000
Dec 9, 2025	0.52	0.52	0.50	0.50	0.50	-9.09%	6,932
Dec 8, 2025	0.54	0.55	0.53	0.55	0.55	-	17,500
Dec 5, 2025	0.53	0.56	0.51	0.55	0.55	-	48,500
Dec 4, 2025	0.54	0.55	0.53	0.55	0.55	-	20,500
Dec 3, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	24,695
Dec 2, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	26,500
Dec 1, 2025	0.54	0.55	0.54	0.54	0.54	-	22,500
Nov 28, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	6,000
Nov 27, 2025	0.56	0.56	0.55	0.56	0.56	-3.45%	4,000
Nov 26, 2025	0.59	0.59	0.58	0.58	0.58	-	2,000
Nov 25, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	8,005
Nov 24, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	5,000