Intrepid Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.620	0.640	0.570	0.580	0.580	446,800
2024-05-27	0.550	0.620	0.520	0.620	0.620	632,700
2024-05-24	0.590	0.590	0.570	0.590	0.590	149,700
2024-05-23	0.620	0.620	0.550	0.580	0.580	276,300
2024-05-22	0.690	0.690	0.640	0.640	0.640	85,400
2024-05-21	0.720	0.770	0.680	0.680	0.680	147,100
2024-05-17	0.730	0.820	0.700	0.740	0.740	128,700
2024-05-16	0.750	0.750	0.720	0.720	0.720	30,000
2024-05-15	0.750	0.770	0.720	0.730	0.730	167,100
2024-05-14	0.720	0.750	0.680	0.750	0.750	162,100
2024-05-13	0.700	0.710	0.680	0.710	0.710	25,500
2024-05-10	0.710	0.720	0.680	0.690	0.690	94,700
2024-05-09	0.700	0.700	0.680	0.700	0.700	69,600
2024-05-08	0.670	0.690	0.650	0.670	0.670	63,900
2024-05-07	0.690	0.690	0.620	0.650	0.650	178,400
2024-05-06	0.790	0.790	0.650	0.680	0.680	286,000
2024-05-03	0.750	0.780	0.700	0.780	0.780	109,000
2024-05-02	0.850	0.850	0.740	0.750	0.750	154,100
2024-05-01	0.860	0.890	0.810	0.820	0.820	272,800
2024-04-30	0.820	0.830	0.740	0.740	0.740	89,600
2024-04-29	0.900	0.900	0.780	0.790	0.790	116,700
2024-04-26	0.860	0.940	0.860	0.870	0.870	184,200
2024-04-25	0.820	0.880	0.800	0.810	0.810	88,900
2024-04-24	0.800	0.800	0.750	0.750	0.750	21,100
2024-04-23	0.800	0.800	0.800	0.800	0.800	68,500
2024-04-22	0.830	0.830	0.750	0.750	0.750	82,500
2024-04-19	0.770	0.810	0.770	0.790	0.790	49,900
2024-04-18	0.770	0.800	0.770	0.800	0.800	116,800
2024-04-17	0.800	0.800	0.740	0.770	0.770	88,400
2024-04-16	0.830	0.830	0.830	0.830	0.830	500
2024-04-15	0.820	0.830	0.730	0.800	0.800	92,400
2024-04-12	0.850	0.850	0.800	0.810	0.810	89,200
2024-04-11	0.810	0.830	0.710	0.830	0.830	140,100
2024-04-10	0.870	0.870	0.800	0.850	0.850	93,100
2024-04-09	0.880	0.900	0.850	0.870	0.870	102,500
2024-04-08	0.900	0.910	0.860	0.860	0.860	117,500
2024-04-05	0.870	0.900	0.850	0.890	0.890	295,800
2024-04-04	0.820	0.900	0.820	0.880	0.880	393,900
2024-04-03	0.800	0.840	0.800	0.810	0.810	133,800
2024-04-02	0.800	0.800	0.780	0.800	0.800	83,300
2024-04-01	0.800	0.800	0.770	0.790	0.790	63,900
2024-03-28	0.750	0.790	0.750	0.790	0.790	140,300
2024-03-27	0.740	0.780	0.730	0.750	0.750	94,500
2024-03-26	0.750	0.750	0.710	0.730	0.730	15,300
2024-03-25	0.740	0.750	0.740	0.750	0.750	54,700
2024-03-22	0.750	0.750	0.740	0.740	0.740	31,000
2024-03-21	0.730	0.770	0.700	0.770	0.770	72,000
2024-03-20	0.710	0.730	0.700	0.730	0.730	39,800
2024-03-19	0.740	0.740	0.730	0.730	0.730	33,600
2024-03-18	0.740	0.760	0.710	0.730	0.730	37,200
2024-03-15	0.730	0.750	0.720	0.730	0.730	97,500
2024-03-14	0.730	0.740	0.720	0.740	0.740	78,100
2024-03-13	0.730	0.760	0.700	0.740	0.740	66,500
2024-03-12	0.720	0.730	0.680	0.730	0.730	41,500
2024-03-11	0.780	0.790	0.720	0.720	0.720	116,100
2024-03-08	0.700	0.790	0.690	0.780	0.780	233,300
2024-03-07	0.720	0.730	0.670	0.700	0.700	93,300
2024-03-06	0.720	0.720	0.680	0.720	0.720	124,100
2024-03-05	0.730	0.730	0.660	0.720	0.720	167,900
2024-03-04	0.670	0.740	0.660	0.740	0.740	386,400

← NewerPage 11 of 21 · 1,258 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.