Intrepid Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.790	0.800	0.760	0.760	0.760	258,300
2026-04-23	0.820	0.830	0.780	0.790	0.790	393,000
2026-04-22	0.810	0.850	0.800	0.820	0.820	413,800
2026-04-21	0.780	0.810	0.750	0.810	0.810	511,900
2026-04-20	0.790	0.810	0.770	0.790	0.790	391,300
2026-04-17	0.770	0.800	0.760	0.800	0.800	181,700
2026-04-16	0.710	0.780	0.690	0.780	0.780	742,700
2026-04-15	0.690	0.710	0.690	0.710	0.710	250,700
2026-04-14	0.680	0.700	0.660	0.690	0.690	500,700
2026-04-13	0.680	0.700	0.680	0.680	0.680	233,100
2026-04-10	0.710	0.720	0.700	0.700	0.700	195,500
2026-04-09	0.700	0.710	0.680	0.710	0.710	245,800
2026-04-08	0.670	0.720	0.670	0.700	0.700	501,600
2026-04-07	0.680	0.680	0.650	0.670	0.670	414,200
2026-04-06	0.720	0.720	0.660	0.680	0.680	229,900
2026-04-02	0.680	0.730	0.670	0.700	0.700	650,900
2026-04-01	0.670	0.710	0.650	0.690	0.690	337,600
2026-03-31	0.640	0.680	0.610	0.680	0.680	606,000
2026-03-30	0.560	0.680	0.560	0.640	0.640	4,569,100
2026-03-27	0.500	0.500	0.490	0.490	0.490	80,000
2026-03-26	0.520	0.520	0.490	0.500	0.500	232,200
2026-03-25	0.490	0.520	0.490	0.520	0.520	135,500
2026-03-24	0.500	0.510	0.490	0.490	0.490	500,600
2026-03-23	0.470	0.500	0.470	0.500	0.500	964,800
2026-03-20	0.470	0.480	0.470	0.470	0.470	200,500
2026-03-19	0.490	0.490	0.450	0.460	0.460	242,600
2026-03-18	0.470	0.490	0.470	0.490	0.490	132,400
2026-03-17	0.500	0.510	0.480	0.500	0.500	152,700
2026-03-16	0.500	0.520	0.500	0.500	0.500	190,100
2026-03-13	0.520	0.520	0.495	0.500	0.500	327,695
2026-03-12	0.550	0.550	0.520	0.530	0.530	551,000
2026-03-11	0.560	0.560	0.540	0.550	0.550	273,000
2026-03-10	0.530	0.550	0.520	0.550	0.550	513,403
2026-03-09	0.530	0.530	0.500	0.530	0.530	398,580
2026-03-06	0.550	0.550	0.520	0.540	0.540	142,700
2026-03-05	0.570	0.570	0.530	0.540	0.540	161,600
2026-03-04	0.560	0.580	0.540	0.570	0.570	181,600
2026-03-03	0.560	0.570	0.520	0.550	0.550	331,000
2026-03-02	0.540	0.570	0.530	0.570	0.570	601,600
2026-02-27	0.550	0.550	0.500	0.540	0.540	603,700
2026-02-26	0.530	0.560	0.530	0.550	0.550	84,100
2026-02-25	0.550	0.570	0.540	0.550	0.550	277,100
2026-02-24	0.550	0.550	0.520	0.540	0.540	169,300
2026-02-23	0.560	0.570	0.540	0.550	0.550	119,500
2026-02-20	0.530	0.550	0.520	0.550	0.550	151,800
2026-02-19	0.540	0.540	0.520	0.520	0.520	57,700
2026-02-18	0.520	0.550	0.520	0.550	0.550	73,500
2026-02-17	0.520	0.540	0.500	0.520	0.520	582,300
2026-02-13	0.550	0.550	0.550	0.550	0.550	39,500
2026-02-12	0.560	0.560	0.530	0.540	0.540	444,700
2026-02-11	0.590	0.590	0.560	0.560	0.560	372,700
2026-02-10	0.620	0.620	0.580	0.580	0.580	846,500
2026-02-09	0.650	0.700	0.600	0.630	0.630	894,200
2026-02-06	0.610	0.630	0.600	0.630	0.630	152,400
2026-02-05	0.620	0.620	0.560	0.610	0.610	518,800
2026-02-04	0.630	0.630	0.560	0.620	0.620	310,600
2026-02-03	0.620	0.660	0.610	0.630	0.630	178,000
2026-02-02	0.630	0.650	0.620	0.620	0.620	182,900
2026-01-30	0.630	0.650	0.600	0.640	0.640	164,500
2026-01-29	0.610	0.660	0.610	0.650	0.650	503,300

← NewerPage 3 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.