Intrepid Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.640	0.710	0.640	0.710	0.710	478,200
2026-07-20	0.610	0.650	0.600	0.650	0.650	186,800
2026-07-17	0.620	0.630	0.600	0.600	0.600	164,300
2026-07-16	0.660	0.660	0.610	0.630	0.630	306,500
2026-07-15	0.670	0.680	0.650	0.670	0.670	163,000
2026-07-14	0.670	0.670	0.650	0.660	0.660	29,200
2026-07-13	0.690	0.690	0.640	0.660	0.660	298,800
2026-07-10	0.710	0.710	0.690	0.690	0.690	56,000
2026-07-09	0.710	0.730	0.700	0.720	0.720	160,900
2026-07-08	0.700	0.710	0.660	0.700	0.700	90,500
2026-07-07	0.710	0.710	0.690	0.690	0.690	88,100
2026-07-06	0.730	0.730	0.700	0.700	0.700	67,000
2026-07-03	0.740	0.740	0.720	0.730	0.730	52,600
2026-07-02	0.730	0.760	0.730	0.730	0.730	277,500
2026-06-30	0.710	0.720	0.690	0.720	0.720	82,800
2026-06-29	0.720	0.720	0.690	0.710	0.710	54,200
2026-06-26	0.720	0.740	0.710	0.730	0.730	110,000
2026-06-25	0.710	0.740	0.680	0.710	0.710	491,900
2026-06-24	0.720	0.730	0.680	0.700	0.700	485,300
2026-06-23	0.780	0.780	0.720	0.720	0.720	427,600
2026-06-22	0.750	0.850	0.710	0.790	0.790	908,900
2026-06-19	0.820	0.880	0.810	0.880	0.880	693,700
2026-06-18	0.730	0.880	0.730	0.880	0.880	455,100
2026-06-17	0.740	0.760	0.730	0.740	0.740	135,000
2026-06-16	0.730	0.760	0.700	0.750	0.750	126,500
2026-06-15	0.730	0.740	0.710	0.730	0.730	165,800
2026-06-12	0.750	0.750	0.710	0.730	0.730	128,900
2026-06-11	0.730	0.770	0.720	0.730	0.730	361,400
2026-06-10	0.790	0.790	0.730	0.750	0.750	391,000
2026-06-09	0.820	0.820	0.750	0.790	0.790	437,400
2026-06-08	0.830	0.870	0.820	0.820	0.820	297,500
2026-06-05	0.940	0.940	0.810	0.830	0.830	455,900
2026-06-04	0.940	0.990	0.930	0.940	0.940	618,100
2026-06-03	0.960	0.960	0.880	0.920	0.920	249,000
2026-06-02	0.970	0.980	0.930	0.960	0.960	563,500
2026-06-01	0.950	1.020	0.920	0.980	0.980	221,500
2026-05-29	0.870	0.970	0.850	0.960	0.960	344,200
2026-05-28	0.870	0.890	0.870	0.880	0.880	38,200
2026-05-27	0.920	0.920	0.890	0.900	0.900	97,100
2026-05-26	0.840	0.940	0.840	0.930	0.930	349,300
2026-05-25	0.830	0.870	0.810	0.830	0.830	241,000
2026-05-22	0.860	0.860	0.830	0.840	0.840	197,400
2026-05-21	0.850	0.880	0.820	0.870	0.870	240,500
2026-05-20	0.860	0.860	0.830	0.860	0.860	271,700
2026-05-19	0.900	0.900	0.850	0.860	0.860	366,800
2026-05-15	0.930	0.950	0.900	0.920	0.920	294,200
2026-05-14	0.980	0.980	0.940	0.940	0.940	147,300
2026-05-13	0.990	1.020	0.950	0.990	0.990	424,600
2026-05-12	0.950	1.000	0.930	0.990	0.990	376,800
2026-05-11	0.910	0.980	0.890	0.950	0.950	347,300
2026-05-08	0.900	0.930	0.870	0.890	0.890	430,700
2026-05-07	0.810	0.900	0.800	0.900	0.900	527,000
2026-05-06	0.780	0.820	0.760	0.810	0.810	316,300
2026-05-05	0.790	0.800	0.760	0.780	0.780	354,800
2026-05-04	0.800	0.820	0.770	0.780	0.780	334,600
2026-05-01	0.770	0.830	0.770	0.830	0.830	182,000
2026-04-30	0.770	0.790	0.770	0.790	0.790	86,800
2026-04-29	0.740	0.780	0.730	0.760	0.760	500,600
2026-04-28	0.770	0.770	0.730	0.740	0.740	436,400
2026-04-27	0.760	0.800	0.750	0.780	0.780	569,400

← NewerPage 2 of 21 · 1,257 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.