Intrepid Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.430	0.430	0.420	0.420	0.420	35,500
2024-08-21	0.440	0.440	0.440	0.440	0.440	82,500
2024-08-20	0.400	0.450	0.400	0.450	0.450	152,000
2024-08-19	0.400	0.400	0.400	0.400	0.400	62,400
2024-08-16	0.390	0.400	0.390	0.400	0.400	12,300
2024-08-15	0.400	0.400	0.380	0.390	0.390	7,000
2024-08-14	0.370	0.390	0.370	0.390	0.390	28,600
2024-08-13	0.380	0.380	0.370	0.380	0.380	77,900
2024-08-12	0.390	0.390	0.390	0.390	0.390	0
2024-08-09	0.400	0.400	0.390	0.390	0.390	8,200
2024-08-08	0.390	0.400	0.390	0.390	0.390	9,500
2024-08-07	0.390	0.400	0.380	0.390	0.390	125,700
2024-08-06	0.440	0.440	0.390	0.390	0.390	113,400
2024-08-02	0.430	0.450	0.380	0.440	0.440	98,300
2024-08-01	0.430	0.440	0.430	0.430	0.430	38,800
2024-07-31	0.430	0.450	0.420	0.420	0.420	109,600
2024-07-30	0.410	0.430	0.390	0.410	0.410	79,000
2024-07-29	0.400	0.420	0.390	0.420	0.420	57,800
2024-07-26	0.390	0.410	0.370	0.380	0.380	154,900
2024-07-25	0.400	0.400	0.380	0.400	0.400	117,100
2024-07-24	0.410	0.440	0.400	0.400	0.400	103,400
2024-07-23	0.430	0.430	0.410	0.420	0.420	125,300
2024-07-22	0.460	0.460	0.430	0.430	0.430	79,200
2024-07-19	0.480	0.480	0.450	0.460	0.460	29,700
2024-07-18	0.480	0.490	0.480	0.480	0.480	49,600
2024-07-17	0.490	0.490	0.480	0.480	0.480	84,500
2024-07-16	0.460	0.480	0.440	0.480	0.480	241,000
2024-07-15	0.440	0.500	0.440	0.440	0.440	418,700
2024-07-12	0.530	0.560	0.450	0.450	0.450	409,000
2024-07-11	0.510	0.530	0.500	0.520	0.520	134,019
2024-07-10	0.510	0.510	0.470	0.500	0.500	268,200
2024-07-09	0.510	0.570	0.470	0.480	0.480	2,420,800
2024-07-08	0.460	0.460	0.450	0.450	0.450	25,100
2024-07-05	0.460	0.480	0.450	0.460	0.460	89,200
2024-07-04	0.440	0.440	0.440	0.440	0.440	0
2024-07-03	0.440	0.450	0.440	0.440	0.440	54,300
2024-07-02	0.470	0.470	0.440	0.440	0.440	34,500
2024-06-28	0.450	0.450	0.440	0.450	0.450	11,700
2024-06-27	0.460	0.460	0.450	0.450	0.450	25,500
2024-06-26	0.460	0.460	0.440	0.450	0.450	117,900
2024-06-25	0.480	0.490	0.460	0.460	0.460	37,000
2024-06-24	0.490	0.500	0.480	0.500	0.500	17,600
2024-06-21	0.490	0.590	0.430	0.480	0.480	349,400
2024-06-20	0.470	0.480	0.470	0.480	0.480	41,000
2024-06-19	0.470	0.480	0.460	0.470	0.470	32,100
2024-06-18	0.480	0.480	0.450	0.460	0.460	81,700
2024-06-17	0.500	0.500	0.470	0.470	0.470	64,000
2024-06-14	0.480	0.490	0.480	0.480	0.480	55,400
2024-06-13	0.510	0.510	0.480	0.480	0.480	154,300
2024-06-12	0.500	0.500	0.470	0.500	0.500	76,900
2024-06-11	0.510	0.510	0.490	0.500	0.500	40,100
2024-06-10	0.520	0.520	0.490	0.510	0.510	226,400
2024-06-07	0.530	0.540	0.520	0.530	0.530	101,400
2024-06-06	0.530	0.550	0.530	0.540	0.540	26,600
2024-06-05	0.530	0.550	0.530	0.550	0.550	46,400
2024-06-04	0.560	0.560	0.530	0.540	0.540	58,200
2024-06-03	0.580	0.580	0.550	0.560	0.560	64,600
2024-05-31	0.590	0.590	0.560	0.570	0.570	75,300
2024-05-30	0.570	0.600	0.550	0.590	0.590	108,600
2024-05-29	0.580	0.580	0.540	0.570	0.570	188,800

← NewerPage 10 of 21 · 1,255 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.