Intrepid Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.560	0.670	0.560	0.670	0.670	115,700
2024-02-29	0.580	0.580	0.580	0.580	0.580	18,000
2024-02-28	0.520	0.600	0.520	0.600	0.600	49,100
2024-02-27	0.500	0.500	0.500	0.500	0.500	4,000
2024-02-26	0.520	0.520	0.500	0.510	0.510	23,000
2024-02-23	0.530	0.530	0.510	0.520	0.520	18,500
2024-02-22	0.540	0.540	0.540	0.540	0.540	500
2024-02-21	0.520	0.550	0.510	0.540	0.540	23,500
2024-02-20	0.570	0.570	0.520	0.520	0.520	18,800
2024-02-16	0.560	0.560	0.560	0.560	0.560	4,500
2024-02-15	0.570	0.570	0.560	0.560	0.560	1,300
2024-02-14	0.580	0.580	0.570	0.570	0.570	8,000
2024-02-13	0.600	0.600	0.590	0.590	0.590	16,800
2024-02-12	0.640	0.640	0.640	0.640	0.640	11,500
2024-02-09	0.630	0.640	0.630	0.640	0.640	6,400
2024-02-08	0.620	0.630	0.620	0.630	0.630	11,300
2024-02-07	0.640	0.640	0.600	0.620	0.620	54,200
2024-02-06	0.640	0.670	0.630	0.650	0.650	62,900
2024-02-05	0.630	0.640	0.630	0.630	0.630	24,700
2024-02-02	0.630	0.640	0.620	0.630	0.630	28,700
2024-02-01	0.580	0.650	0.580	0.640	0.640	184,400
2024-01-31	0.580	0.580	0.570	0.580	0.580	51,000
2024-01-30	0.580	0.580	0.570	0.570	0.570	27,600
2024-01-29	0.600	0.600	0.580	0.580	0.580	15,000
2024-01-26	0.580	0.580	0.580	0.580	0.580	16,000
2024-01-25	0.580	0.580	0.560	0.560	0.560	11,200
2024-01-24	0.560	0.600	0.560	0.580	0.580	45,700
2024-01-23	0.510	0.600	0.510	0.570	0.570	197,600
2024-01-22	0.500	0.520	0.500	0.500	0.500	126,100
2024-01-19	0.510	0.530	0.510	0.510	0.510	42,300
2024-01-18	0.530	0.530	0.500	0.500	0.500	89,200
2024-01-17	0.520	0.550	0.510	0.530	0.530	173,400
2024-01-16	0.500	0.550	0.500	0.520	0.520	308,700
2024-01-15	0.480	0.500	0.430	0.430	0.430	89,600
2024-01-12	0.450	0.500	0.450	0.480	0.480	118,800
2024-01-11	0.410	0.410	0.410	0.410	0.410	10,000
2024-01-10	0.380	0.410	0.380	0.400	0.400	53,600
2024-01-09	0.380	0.380	0.380	0.380	0.380	9,000
2024-01-08	0.380	0.380	0.380	0.380	0.380	5,000
2024-01-05	0.380	0.380	0.380	0.380	0.380	0
2024-01-04	0.190	0.190	0.190	0.190	0.190	0
2024-01-03	0.380	0.380	0.380	0.380	0.380	0
2024-01-02	0.380	0.380	0.380	0.380	0.380	2,500
2023-12-29	0.200	0.200	0.200	0.200	0.400	2,000
2023-12-28	0.200	0.200	0.200	0.200	0.400	0
2023-12-27	0.190	0.200	0.190	0.200	0.400	34,750
2023-12-22	0.200	0.200	0.170	0.170	0.340	40,750
2023-12-21	0.200	0.200	0.200	0.200	0.400	38,500
2023-12-20	0.170	0.170	0.170	0.170	0.340	0
2023-12-19	0.170	0.170	0.170	0.170	0.340	250
2023-12-18	0.170	0.170	0.170	0.170	0.340	4,000
2023-12-15	0.170	0.170	0.170	0.170	0.340	6,000
2023-12-14	0.180	0.180	0.180	0.180	0.360	0
2023-12-13	0.180	0.180	0.180	0.180	0.360	0
2023-12-12	0.180	0.180	0.180	0.180	0.360	0
2023-12-11	0.180	0.180	0.180	0.180	0.360	0
2023-12-08	0.180	0.180	0.180	0.180	0.360	0
2023-12-07	0.180	0.180	0.180	0.180	0.360	0
2023-12-06	0.180	0.180	0.180	0.180	0.360	10,500
2023-12-05	0.180	0.180	0.180	0.180	0.360	0

← NewerPage 12 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.