tiprankstipranks
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
Apr 10, 2026
0.41
0.41
0.40
0.40
0.40
-2.44%
4,000
0.19
Apr 09, 2026
0.41
0.41
0.41
0.41
0.41
+5.13%
1,000
0.05
Apr 08, 2026
0.42
0.42
0.39
0.39
0.39
-7.14%
4,000
0.19
Apr 07, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
1,000
0.05
Apr 06, 2026
0.42
0.42
0.42
0.42
0.42
+1.20%
1,000
0.05
Apr 03, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Apr 02, 2026
0.42
0.42
0.42
0.42
0.42
+1.22%
1,500
0.07
Apr 01, 2026
0.42
0.42
0.41
0.41
0.41
-4.65%
1,500
0.07
Mar 31, 2026
0.43
0.43
0.43
0.43
0.43
+4.88%
1,000
0.04
Mar 30, 2026
0.42
0.42
0.41
0.41
0.41
-2.38%
2,000
0.09
Mar 27, 2026
0.42
0.42
0.42
0.42
0.42
+2.44%
500
0.02
Mar 26, 2026
0.40
0.41
0.40
0.41
0.41
0.00%
3,000
0.13
Mar 25, 2026
0.41
0.41
0.41
0.41
0.41
+7.89%
1,000
0.04
Mar 24, 2026
0.40
0.40
0.38
0.38
0.38
-5.00%
27,504
1.17
Mar 23, 2026
0.40
0.40
0.40
0.40
0.40
+2.56%
1,000
0.04
Mar 20, 2026
0.41
0.41
0.39
0.39
0.39
0.00%
0
0.00
Mar 19, 2026
0.41
0.41
0.39
0.39
0.39
-4.88%
4,500
0.19
Mar 18, 2026
0.40
0.41
0.39
0.41
0.41
+1.99%
311,153
15.93
Mar 17, 2026
0.41
0.41
0.40
0.40
0.40
-1.95%
1,500
0.07
Mar 16, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
500
0.02
Mar 13, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
1,000
0.04
Mar 12, 2026
0.42
0.42
0.41
0.41
0.41
+0.74%
1,500
0.07
Mar 11, 2026
0.40
0.41
0.40
0.41
0.41
+1.75%
22,000
0.97
Mar 10, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
1,000
0.04
Mar 09, 2026
0.40
0.40
0.40
0.40
0.40
+3.90%
6,500
0.28
Mar 06, 2026
0.40
0.40
0.38
0.39
0.39
-8.33%
11,500
0.48
Mar 05, 2026
0.43
0.43
0.42
0.42
0.42
-1.18%
2,000
0.08
Mar 04, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
5,500
0.22
Mar 03, 2026
0.43
0.43
0.43
0.43
0.43
-2.30%
1,500
0.06
Mar 02, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
1,511
0.06
Feb 27, 2026
0.50
0.50
0.44
0.44
0.44
-16.35%
69,505
2.96
Feb 26, 2026
0.52
0.52
0.52
0.52
0.52
-1.89%
1,000
0.04
Feb 25, 2026
0.53
0.53
0.52
0.53
0.53
+1.92%
7,500
0.32
Feb 24, 2026
0.52
0.52
0.52
0.52
0.52
+6.12%
500
0.02
Feb 23, 2026
0.53
0.53
0.49
0.49
0.49
-3.92%
10,500
0.44
Feb 20, 2026
0.55
0.55
0.51
0.51
0.51
-7.27%
152,133
6.94
Feb 19, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
16,000
0.74
Feb 18, 2026
0.56
0.56
0.55
0.55
0.55
-1.79%
23,000
1.01
Feb 17, 2026
0.57
0.57
0.56
0.56
0.56
0.00%
0
0.00
Feb 16, 2026
0.57
0.57
0.56
0.56
0.56
0.00%
0
0.00
Feb 13, 2026
0.57
0.57
0.56
0.56
0.56
-1.75%
2,500
0.10
Feb 12, 2026
0.57
0.57
0.57
0.57
0.57
+1.79%
500
0.02
Feb 11, 2026
0.55
0.56
0.55
0.56
0.56
+1.82%
24,500
0.93
Feb 10, 2026
0.56
0.56
0.54
0.55
0.55
0.00%
64,124
2.46
Feb 09, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
3,000
0.11
Feb 06, 2026
0.55
0.56
0.55
0.55
0.55
0.00%
22,500
0.80
Feb 05, 2026
0.54
0.55
0.53
0.55
0.55
-1.79%
18,500
0.63
Feb 04, 2026
0.56
0.56
0.53
0.56
0.56
+5.66%
25,000
0.85
Feb 03, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
0
0.00
Feb 02, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
2,000
0.07
Rows:
50