IDEX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.490	0.490	0.440	0.460	0.460	106,245
2026-01-28	0.485	0.485	0.450	0.475	0.475	106,965
2026-01-27	0.445	0.460	0.445	0.460	0.460	40,084
2026-01-26	0.465	0.495	0.445	0.445	0.445	163,563
2026-01-23	0.475	0.495	0.435	0.480	0.480	246,775
2026-01-22	0.490	0.490	0.490	0.490	0.490	77,500
2026-01-21	0.500	0.500	0.475	0.480	0.480	47,546
2026-01-20	0.485	0.510	0.480	0.495	0.495	84,354
2026-01-19	0.500	0.520	0.490	0.490	0.490	194,902
2026-01-16	0.495	0.510	0.485	0.500	0.500	170,429
2026-01-15	0.465	0.510	0.465	0.485	0.485	135,661
2026-01-14	0.500	0.500	0.455	0.455	0.455	329,541
2026-01-13	0.540	0.540	0.490	0.495	0.495	151,700
2026-01-12	0.530	0.530	0.500	0.520	0.520	193,623
2026-01-09	0.540	0.550	0.520	0.530	0.530	70,215
2026-01-08	0.570	0.570	0.520	0.530	0.530	104,506
2026-01-07	0.520	0.550	0.520	0.540	0.540	226,558
2026-01-06	0.540	0.550	0.510	0.520	0.520	177,362
2026-01-05	0.460	0.560	0.460	0.500	0.500	355,317
2026-01-02	0.460	0.460	0.440	0.440	0.440	143,687
2025-12-31	0.475	0.475	0.460	0.460	0.460	96,137
2025-12-30	0.490	0.500	0.480	0.490	0.490	98,078
2025-12-29	0.475	0.510	0.475	0.490	0.490	99,551
2025-12-24	0.480	0.490	0.480	0.490	0.490	49,020
2025-12-23	0.475	0.485	0.475	0.475	0.475	10,086
2025-12-22	0.470	0.490	0.470	0.490	0.490	38,300
2025-12-19	0.475	0.475	0.470	0.475	0.475	47,650
2025-12-18	0.485	0.485	0.465	0.480	0.480	103,642
2025-12-17	0.500	0.500	0.485	0.485	0.485	26,013
2025-12-16	0.520	0.530	0.495	0.495	0.495	72,200
2025-12-15	0.510	0.510	0.495	0.510	0.510	112,500
2025-12-12	0.520	0.520	0.500	0.510	0.510	56,062
2025-12-11	0.485	0.520	0.480	0.520	0.520	135,438
2025-12-10	0.510	0.510	0.480	0.480	0.480	123,330
2025-12-09	0.500	0.510	0.490	0.510	0.510	352,587
2025-12-08	0.500	0.500	0.485	0.485	0.485	10,500
2025-12-05	0.500	0.500	0.480	0.490	0.490	41,504
2025-12-04	0.490	0.500	0.470	0.480	0.480	75,210
2025-12-03	0.520	0.520	0.470	0.475	0.475	47,948
2025-12-02	0.500	0.500	0.490	0.490	0.490	142,381
2025-12-01	0.510	0.510	0.510	0.510	0.510	31,871
2025-11-28	0.510	0.520	0.500	0.520	0.520	53,500
2025-11-27	0.530	0.530	0.495	0.500	0.500	22,248
2025-11-26	0.475	0.530	0.465	0.530	0.530	119,500
2025-11-25	0.470	0.480	0.460	0.475	0.475	44,083
2025-11-24	0.470	0.480	0.450	0.480	0.480	18,833
2025-11-21	0.490	0.490	0.450	0.470	0.470	101,400
2025-11-20	0.500	0.500	0.470	0.470	0.470	22,000
2025-11-19	0.495	0.500	0.490	0.490	0.490	31,000
2025-11-18	0.490	0.490	0.475	0.475	0.475	23,274
2025-11-17	0.485	0.500	0.470	0.485	0.485	26,137
2025-11-14	0.500	0.500	0.480	0.500	0.500	48,825
2025-11-13	0.520	0.550	0.510	0.510	0.510	122,256
2025-11-12	0.520	0.520	0.500	0.510	0.510	93,110
2025-11-11	0.530	0.530	0.485	0.495	0.495	138,000
2025-11-10	0.520	0.540	0.520	0.520	0.520	132,695
2025-11-07	0.520	0.530	0.500	0.500	0.500	38,070
2025-11-06	0.520	0.520	0.470	0.495	0.495	166,000
2025-11-05	0.500	0.510	0.480	0.510	0.510	64,120
2025-11-04	0.540	0.540	0.475	0.480	0.480	133,286

← NewerPage 4 of 5 · 251 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.