IDEX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.550	0.550	0.520	0.530	0.530	154,466
2025-10-31	0.560	0.560	0.530	0.530	0.530	152,568
2025-10-30	0.570	0.570	0.550	0.560	0.560	85,026
2025-10-29	0.600	0.600	0.560	0.580	0.580	79,205
2025-10-28	0.570	0.610	0.570	0.590	0.590	87,720
2025-10-27	0.620	0.620	0.580	0.590	0.590	83,030
2025-10-24	0.580	0.640	0.580	0.620	0.620	664,439
2025-10-23	0.560	0.600	0.550	0.570	0.570	178,195
2025-10-22	0.550	0.570	0.550	0.570	0.570	34,527
2025-10-21	0.560	0.570	0.550	0.550	0.550	114,835
2025-10-20	0.590	0.590	0.540	0.570	0.570	296,277
2025-10-17	0.600	0.600	0.570	0.590	0.590	496,619
2025-10-16	0.600	0.600	0.580	0.600	0.600	1,273,818
2025-10-15	0.620	0.650	0.610	0.630	0.630	286,881
2025-10-14	0.690	0.690	0.640	0.650	0.650	137,830
2025-10-10	0.660	0.730	0.660	0.690	0.690	179,583
2025-10-09	0.730	0.740	0.630	0.630	0.630	357,636
2025-10-08	0.760	0.760	0.720	0.740	0.740	512,905
2025-10-07	0.730	0.820	0.710	0.740	0.740	1,560,803
2025-10-06	0.570	0.570	0.530	0.540	0.540	137,606
2025-10-03	0.550	0.600	0.540	0.570	0.570	205,400
2025-10-02	0.580	0.580	0.530	0.555	0.555	439,070
2025-10-01	0.600	0.600	0.590	0.590	0.590	15,000
2025-09-30	0.620	0.620	0.560	0.560	0.560	92,400
2025-09-29	0.620	0.640	0.600	0.600	0.600	134,253
2025-09-26	0.670	0.670	0.610	0.610	0.610	57,000
2025-09-25	0.650	0.660	0.630	0.640	0.640	66,369
2025-09-24	0.640	0.700	0.620	0.680	0.680	149,700
2025-09-23	0.640	0.650	0.610	0.640	0.640	58,000
2025-09-22	0.580	0.650	0.580	0.650	0.650	128,250
2025-09-19	0.620	0.620	0.590	0.600	0.600	93,210
2025-09-18	0.620	0.630	0.610	0.630	0.630	91,181
2025-09-17	0.540	0.620	0.540	0.620	0.620	258,315
2025-09-16	0.580	0.610	0.540	0.540	0.540	167,900
2025-09-15	0.600	0.610	0.560	0.570	0.570	87,516
2025-09-12	0.660	0.660	0.550	0.590	0.590	507,683
2025-09-11	0.670	0.700	0.600	0.680	0.680	281,036
2025-09-10	0.860	0.910	0.540	0.640	0.640	2,514,585
2025-09-09	1.080	1.490	1.050	1.310	1.310	278,589
2025-09-08	1.160	1.160	1.000	1.060	1.060	221,478
2025-09-05	1.290	1.290	1.110	1.130	1.130	212,843
2025-09-04	1.270	1.390	1.260	1.290	1.290	111,514
2025-09-03	1.200	1.300	1.150	1.250	1.250	143,647
2025-09-02	1.170	1.250	1.020	1.220	1.220	158,979
2025-08-29	1.240	1.260	1.150	1.190	1.190	123,365
2025-08-28	1.100	1.270	1.080	1.240	1.240	334,904
2025-08-27	1.090	1.130	1.000	1.130	1.130	133,813
2025-08-26	0.920	1.170	0.920	1.100	1.100	442,622
2025-08-25	0.770	0.950	0.770	0.900	0.900	518,712
2025-08-22	0.670	0.710	0.670	0.670	0.670	79,868
2025-08-21	0.730	0.730	0.650	0.700	0.700	172,778
2025-08-20	0.700	0.790	0.700	0.710	0.710	521,932
2025-08-19	0.690	0.700	0.680	0.680	0.680	159,322
2025-08-18	0.640	0.700	0.590	0.700	0.700	348,986
2025-08-15	0.475	0.640	0.475	0.600	0.600	791,704
2025-08-14	0.460	0.470	0.460	0.470	0.470	101,000
2025-08-13	0.460	0.470	0.450	0.465	0.465	180,574
2025-08-12	0.450	0.475	0.450	0.470	0.470	246,500
2025-08-11	0.425	0.450	0.425	0.450	0.450	102,541
2025-08-08	0.440	0.440	0.420	0.440	0.440	60,135

← NewerPage 5 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.