IDEX Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.385	0.385	0.375	0.380	0.380	33,015
2026-04-24	0.385	0.390	0.385	0.390	0.390	29,700
2026-04-23	0.400	0.400	0.390	0.390	0.390	203,515
2026-04-22	0.380	0.400	0.375	0.395	0.395	298,961
2026-04-21	0.390	0.390	0.380	0.380	0.380	57,000
2026-04-20	0.400	0.400	0.380	0.385	0.385	169,656
2026-04-17	0.395	0.400	0.395	0.400	0.400	140,876
2026-04-16	0.390	0.400	0.390	0.400	0.400	239,375
2026-04-15	0.400	0.420	0.400	0.420	0.420	39,020
2026-04-14	0.420	0.420	0.390	0.390	0.390	36,575
2026-04-13	0.420	0.420	0.410	0.410	0.410	28,521
2026-04-10	0.410	0.410	0.405	0.405	0.405	10,400
2026-04-09	0.430	0.430	0.400	0.405	0.405	34,789
2026-04-08	0.400	0.430	0.400	0.410	0.410	36,650
2026-04-07	0.390	0.390	0.380	0.390	0.390	51,120
2026-04-06	0.410	0.420	0.400	0.400	0.400	72,000
2026-04-02	0.405	0.410	0.405	0.410	0.410	45,333
2026-04-01	0.410	0.410	0.405	0.405	0.405	15,000
2026-03-31	0.415	0.415	0.405	0.405	0.405	22,735
2026-03-30	0.415	0.430	0.400	0.400	0.400	38,640
2026-03-27	0.380	0.415	0.380	0.415	0.415	11,159
2026-03-26	0.435	0.435	0.410	0.410	0.410	36,310
2026-03-25	0.390	0.435	0.385	0.435	0.435	121,244
2026-03-24	0.395	0.395	0.385	0.390	0.390	40,500
2026-03-23	0.375	0.395	0.375	0.380	0.380	87,130
2026-03-20	0.370	0.385	0.370	0.385	0.385	7,526
2026-03-19	0.390	0.390	0.360	0.370	0.370	123,728
2026-03-18	0.425	0.425	0.390	0.410	0.410	38,260
2026-03-17	0.420	0.425	0.385	0.400	0.400	54,700
2026-03-16	0.400	0.410	0.390	0.410	0.410	55,927
2026-03-13	0.410	0.420	0.395	0.400	0.400	158,352
2026-03-12	0.420	0.425	0.420	0.420	0.420	46,900
2026-03-11	0.450	0.450	0.430	0.430	0.430	8,850
2026-03-10	0.450	0.450	0.440	0.440	0.440	16,860
2026-03-09	0.440	0.440	0.410	0.430	0.430	146,011
2026-03-06	0.460	0.460	0.430	0.440	0.440	203,465
2026-03-05	0.485	0.485	0.460	0.460	0.460	58,300
2026-03-04	0.485	0.485	0.475	0.480	0.480	13,000
2026-03-03	0.480	0.490	0.480	0.490	0.490	124,978
2026-03-02	0.490	0.540	0.490	0.520	0.520	125,840
2026-02-27	0.465	0.500	0.465	0.500	0.500	145,260
2026-02-26	0.440	0.480	0.425	0.465	0.465	303,363
2026-02-25	0.490	0.490	0.435	0.435	0.435	461,385
2026-02-24	0.485	0.485	0.460	0.470	0.470	117,161
2026-02-23	0.495	0.495	0.480	0.480	0.480	21,352
2026-02-20	0.510	0.520	0.490	0.495	0.495	172,432
2026-02-19	0.485	0.510	0.485	0.510	0.510	53,850
2026-02-18	0.470	0.490	0.470	0.490	0.490	12,000
2026-02-17	0.480	0.480	0.470	0.475	0.475	29,630
2026-02-13	0.465	0.470	0.450	0.460	0.460	124,050
2026-02-12	0.480	0.490	0.470	0.475	0.475	69,146
2026-02-11	0.510	0.510	0.500	0.500	0.500	39,543
2026-02-10	0.500	0.520	0.490	0.500	0.500	99,651
2026-02-09	0.440	0.510	0.440	0.500	0.500	278,757
2026-02-06	0.435	0.440	0.425	0.440	0.440	59,034
2026-02-05	0.455	0.455	0.420	0.430	0.430	172,000
2026-02-04	0.455	0.470	0.450	0.460	0.460	41,200
2026-02-03	0.440	0.460	0.440	0.450	0.450	123,800
2026-02-02	0.435	0.440	0.430	0.430	0.430	22,500
2026-01-30	0.440	0.450	0.430	0.445	0.445	141,060

← NewerPage 3 of 6 · 341 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.