IDEX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.385	0.385	0.375	0.375	0.375	37,144
2026-10-16	0.410	0.410	0.390	0.400	0.400	9,510
2026-10-15	0.390	0.400	0.375	0.400	0.400	98,970
2026-10-14	0.425	0.435	0.360	0.380	0.380	249,651
2026-10-13	0.445	0.445	0.420	0.420	0.420	35,001
2026-10-09	0.440	0.440	0.430	0.430	0.430	8,915
2026-10-08	0.425	0.430	0.420	0.420	0.420	151,333
2026-10-07	0.440	0.440	0.430	0.430	0.430	39,300
2026-10-06	0.480	0.490	0.455	0.455	0.455	227,001
2026-10-05	0.480	0.500	0.430	0.500	0.500	302,543
2026-10-02	0.495	0.495	0.475	0.480	0.480	272,500
2026-10-01	0.520	0.520	0.475	0.475	0.475	327,928
2026-09-30	0.540	0.540	0.490	0.500	0.500	151,565
2026-09-29	0.560	0.580	0.520	0.530	0.530	484,319
2026-09-28	0.550	0.560	0.540	0.540	0.540	181,850
2026-09-25	0.590	0.590	0.550	0.570	0.570	269,501
2026-09-24	0.580	0.620	0.560	0.580	0.580	2,143,216
2026-09-23	0.560	0.590	0.530	0.590	0.590	80,503
2026-09-22	0.560	0.600	0.560	0.590	0.590	225,169
2026-09-21	0.600	0.600	0.580	0.580	0.580	83,577
2026-09-18	0.600	0.610	0.580	0.610	0.610	809,974
2026-09-17	0.580	0.610	0.560	0.590	0.590	195,372
2026-09-16	0.580	0.580	0.530	0.560	0.560	212,039
2026-09-15	0.600	0.610	0.550	0.550	0.550	252,803
2026-09-14	0.630	0.630	0.600	0.610	0.610	86,761
2026-09-11	0.620	0.670	0.620	0.640	0.640	353,282
2026-09-10	0.650	0.650	0.560	0.600	0.600	431,031
2026-09-09	0.690	0.690	0.600	0.650	0.650	802,170
2026-09-08	0.670	0.700	0.660	0.660	0.660	137,234
2026-09-04	0.660	0.660	0.635	0.660	0.660	51,333
2026-09-03	0.680	0.680	0.660	0.660	0.660	89,500
2026-09-02	0.730	0.730	0.640	0.650	0.650	333,592
2026-09-01	0.660	0.730	0.620	0.730	0.730	643,545
2026-08-31	0.690	0.700	0.620	0.680	0.680	274,885
2026-08-28	0.690	0.700	0.680	0.690	0.690	1,943,742
2026-08-27	0.660	0.710	0.650	0.700	0.700	2,943,446
2026-08-26	0.670	0.670	0.630	0.670	0.670	525,771
2026-08-25	0.630	0.660	0.620	0.650	0.650	84,530
2026-08-24	0.580	0.620	0.580	0.620	0.620	382,330
2026-08-21	0.580	0.610	0.560	0.560	0.560	371,744
2026-08-20	0.550	0.580	0.550	0.570	0.570	350,561
2026-08-19	0.530	0.580	0.530	0.570	0.570	459,615
2026-08-18	0.530	0.540	0.480	0.500	0.500	507,735
2026-08-17	0.550	0.580	0.540	0.550	0.550	820,253
2026-08-14	0.480	0.550	0.470	0.540	0.540	581,608
2026-08-13	0.470	0.520	0.470	0.485	0.485	581,378
2026-08-12	0.370	0.470	0.365	0.460	0.460	1,712,193
2026-08-11	0.370	0.370	0.355	0.365	0.365	507,900
2026-08-10	0.330	0.360	0.320	0.345	0.345	200,682
2026-08-07	0.320	0.330	0.315	0.330	0.330	60,561
2026-08-06	0.315	0.320	0.310	0.310	0.310	33,530
2026-08-05	0.315	0.350	0.305	0.310	0.310	341,243
2026-08-04	0.315	0.315	0.300	0.315	0.315	270,166
2026-07-31	0.330	0.340	0.320	0.320	0.320	280,500
2026-07-30	0.340	0.340	0.315	0.330	0.330	132,399
2026-07-29	0.320	0.325	0.320	0.325	0.325	4,480
2026-07-28	0.330	0.330	0.315	0.315	0.315	63,133
2026-07-27	0.330	0.335	0.330	0.335	0.335	13,000
2026-07-24	0.340	0.350	0.335	0.335	0.335	30,015
2026-07-23	0.350	0.350	0.340	0.340	0.340	12,500

Page 1 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.