TipRanks
Integral Metals Corp. (TSE:INTG)
:INTG
Canadian Market
INTG
Integral Metals Corp.
RESEARCH TOOLSreports

Integral Metals Corp. (INTG) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.29
0.29
0.28
0.28
0.28
-1.79%
10,000
0.61
Oct 01, 2026
0.28
0.31
0.26
0.28
0.28
0.00%
122,000
5.80
Sep 30, 2026
0.31
0.31
0.28
0.28
0.28
-9.68%
109,470
5.33
Sep 29, 2026
0.34
0.34
0.31
0.31
0.31
-6.06%
4,000
0.20
Sep 28, 2026
0.34
0.34
0.33
0.33
0.33
+3.13%
2,000
0.10
Sep 25, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
0
0.00
Sep 24, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
0
0.00
Sep 23, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
0
0.00
Sep 22, 2026
0.33
0.33
0.32
0.32
0.32
-3.03%
2,000
0.10
Sep 21, 2026
0.34
0.34
0.33
0.33
0.33
0.00%
2,000
0.10
Sep 17, 2026
0.37
0.37
0.32
0.33
0.33
-9.59%
21,000
1.02
Sep 16, 2026
0.37
0.37
0.37
0.37
0.37
+1.39%
1,000
0.05
Sep 15, 2026
0.39
0.39
0.36
0.36
0.36
-5.26%
6,000
0.29
Sep 14, 2026
0.40
0.40
0.38
0.38
0.38
-5.00%
3,500
0.17
Sep 11, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
1,612
0.08
Sep 10, 2026
0.44
0.44
0.40
0.40
0.40
-6.98%
4,000
0.20
Sep 09, 2026
0.45
0.45
0.43
0.43
0.43
-4.44%
4,000
0.19
Sep 08, 2026
0.50
0.50
0.45
0.45
0.45
-4.26%
15,500
0.76
Sep 07, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
0
0.00
Sep 04, 2026
0.47
0.47
0.47
0.47
0.47
-2.08%
1,000
0.05
Sep 03, 2026
0.48
0.48
0.48
0.48
0.48
+7.87%
1,000
0.05
Sep 02, 2026
0.44
0.45
0.44
0.45
0.45
+5.95%
1,000
0.05
Sep 01, 2026
0.44
0.44
0.42
0.42
0.42
-1.18%
3,002
0.14
Aug 31, 2026
0.48
0.48
0.43
0.43
0.43
-11.46%
7,000
0.32
Aug 28, 2026
0.50
0.50
0.48
0.48
0.48
+4.35%
5,000
0.21
Aug 27, 2026
0.46
0.46
0.46
0.46
0.46
-1.08%
1,000
0.04
Aug 26, 2026
0.47
0.47
0.47
0.47
0.47
+5.68%
500
0.02
Aug 25, 2026
0.46
0.46
0.44
0.44
0.44
-2.22%
10,500
0.45
Aug 24, 2026
0.50
0.52
0.45
0.45
0.45
-1.10%
43,000
1.88
Aug 21, 2026
0.43
0.46
0.43
0.46
0.46
+8.33%
9,000
0.40
Aug 20, 2026
0.39
0.42
0.38
0.42
0.42
+7.69%
29,000
1.30
Aug 19, 2026
0.32
0.39
0.32
0.39
0.39
+25.81%
38,276
1.75
Aug 18, 2026
0.31
0.31
0.31
0.31
0.31
+1.64%
25,000
1.17
Aug 17, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Aug 14, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Aug 13, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
2,000
0.09
Aug 12, 2026
0.31
0.31
0.31
0.31
0.31
+1.67%
1,000
0.05
Aug 11, 2026
0.30
0.30
0.30
0.30
0.30
+1.69%
1,000
0.05
Aug 10, 2026
0.32
0.32
0.30
0.30
0.30
-7.81%
62,000
2.89
Aug 07, 2026
0.33
0.33
0.32
0.32
0.32
+3.23%
8,500
0.40
Aug 06, 2026
0.32
0.32
0.31
0.31
0.31
-3.13%
2,000
0.09
Aug 05, 2026
0.32
0.32
0.32
0.32
0.32
+1.59%
33,000
1.54
Aug 04, 2026
0.33
0.33
0.32
0.32
0.32
-1.56%
7,899
0.37
Aug 03, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Jul 31, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
3,000
0.14
Jul 30, 2026
0.34
0.34
0.32
0.32
0.32
-3.03%
3,000
0.14
Jul 29, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
1,000
0.05
Jul 28, 2026
0.33
0.33
0.33
0.33
0.33
+6.45%
1,000
0.05
Jul 27, 2026
0.32
0.32
0.31
0.31
0.31
-3.13%
3,000
0.14
Jul 24, 2026
0.32
0.32
0.32
0.32
0.32
+4.92%
27,000
1.28
Rows:
50