Integral Metals Corp. (CSE:INTG)
Canada
· Delayed Price · Currency is CAD 0.8800
-0.0100 (-1.12%)
Jun 20, 2025, 4:00 PM EDT
Integral Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.81 | 0.83 | 0.75 | 0.79 | - | -4.82% | 67,000 |
| Jun 26, 2025 | 0.80 | 0.83 | 0.77 | 0.83 | - | 3.75% | 95,210 |
| Jun 25, 2025 | 0.79 | 0.84 | 0.78 | 0.80 | - | -5.88% | 62,300 |
| Jun 24, 2025 | 0.86 | 0.86 | 0.78 | 0.85 | - | -2.30% | 42,038 |
| Jun 23, 2025 | 0.89 | 0.89 | 0.83 | 0.87 | - | -1.14% | 37,000 |
| Jun 20, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | - | -1.12% | 17,500 |
| Jun 19, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | - | -5.32% | 30,500 |
| Jun 18, 2025 | 0.92 | 0.94 | 0.90 | 0.94 | - | 3.30% | 28,000 |
| Jun 17, 2025 | 0.85 | 0.95 | 0.85 | 0.91 | - | 15.19% | 124,500 |
| Jun 16, 2025 | 0.91 | 0.91 | 0.79 | 0.79 | - | -13.19% | 42,000 |
| Jun 13, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | - | -3.19% | 13,000 |
| Jun 12, 2025 | 0.94 | 0.97 | 0.92 | 0.94 | - | -1.05% | 52,600 |
| Jun 11, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | - | -5.00% | 7,800 |
| Jun 10, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | - | -2.91% | 36,064 |
| Jun 9, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | - | -1.90% | 31,054 |
| Jun 6, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | - | 0.96% | 80,409 |
| Jun 5, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | - | 1.96% | 27,700 |
| Jun 4, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | - | -0.97% | 42,000 |
| Jun 3, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | - | -1.90% | 48,429 |
| Jun 2, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | - | 6.06% | 134,369 |
| May 30, 2025 | 0.99 | 1.02 | 0.96 | 0.99 | - | -1.98% | 49,851 |
| May 29, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | - | -2.88% | 47,966 |
| May 28, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | - | - | 46,829 |
| May 27, 2025 | 1.03 | 1.06 | 1.00 | 1.04 | - | 1.96% | 122,151 |
| May 26, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | - | -2.86% | 76,962 |
| May 23, 2025 | 1.02 | 1.05 | 0.97 | 1.05 | - | 3.96% | 123,160 |
| May 22, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | - | - | 75,609 |
| May 21, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | - | -1.94% | 103,165 |
| May 20, 2025 | 0.98 | 1.07 | 0.98 | 1.03 | - | 7.29% | 201,420 |
| May 16, 2025 | 0.84 | 0.96 | 0.70 | 0.96 | - | 4.35% | 227,500 |
| May 15, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | - | -9.80% | 42,600 |
| May 14, 2025 | 1.01 | 1.02 | 0.97 | 1.02 | - | 0.99% | 69,900 |
| May 13, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | - | - | 48,600 |
| May 12, 2025 | 1.15 | 1.15 | 1.00 | 1.01 | - | -13.68% | 69,100 |
| May 9, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | - | -3.31% | 81,100 |
| May 8, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | - | -1.63% | 60,715 |
| May 7, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | - | 1.65% | 45,400 |
| May 6, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | - | -0.82% | 132,950 |
| May 5, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | - | 0.83% | 365,152 |
| May 2, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | - | 0.83% | 316,330 |
| May 1, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | - | 1.69% | 81,169 |
| Apr 30, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | - | 1.72% | 415,410 |
| Apr 29, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | - | 1.75% | 376,625 |
| Apr 28, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | - | - | 105,100 |
| Apr 25, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | - | 3.64% | 263,713 |
| Apr 24, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -0.90% | 45,413 |
| Apr 23, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 0.91% | 192,563 |
| Apr 22, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | - | 4.76% | 266,245 |
| Apr 21, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | - | -1.87% | 17,910 |
| Apr 17, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | - | 1.90% | 142,596 |