Intrepid Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.660	0.660	0.600	0.610	0.610	328,000
2026-01-27	0.620	0.640	0.610	0.640	0.640	172,100
2026-01-26	0.670	0.700	0.610	0.610	0.610	530,400
2026-01-23	0.660	0.670	0.630	0.650	0.650	234,000
2026-01-22	0.700	0.730	0.650	0.650	0.650	522,200
2026-01-21	0.760	0.760	0.690	0.750	0.750	309,300
2026-01-20	0.750	0.840	0.750	0.760	0.760	788,200
2026-01-19	0.780	0.780	0.710	0.740	0.740	264,300
2026-01-16	0.680	0.750	0.670	0.740	0.740	779,200
2026-01-15	0.580	0.720	0.570	0.670	0.670	1,582,100
2026-01-14	0.520	0.550	0.520	0.550	0.550	201,800
2026-01-13	0.520	0.520	0.510	0.510	0.510	108,000
2026-01-12	0.520	0.560	0.520	0.530	0.530	223,700
2026-01-09	0.510	0.530	0.510	0.520	0.520	80,100
2026-01-08	0.510	0.520	0.510	0.510	0.510	74,600
2026-01-07	0.530	0.530	0.510	0.510	0.510	47,500
2026-01-06	0.530	0.530	0.520	0.520	0.520	40,700
2026-01-05	0.510	0.520	0.500	0.520	0.520	172,200
2026-01-02	0.530	0.540	0.500	0.500	0.500	199,000
2025-12-31	0.500	0.520	0.490	0.510	0.510	180,900
2025-12-30	0.490	0.520	0.490	0.500	0.500	46,200
2025-12-29	0.500	0.510	0.490	0.490	0.490	83,400
2025-12-24	0.480	0.500	0.480	0.500	0.500	152,000
2025-12-23	0.480	0.510	0.480	0.490	0.490	113,300
2025-12-22	0.480	0.490	0.470	0.480	0.480	159,800
2025-12-19	0.460	0.500	0.460	0.480	0.480	472,200
2025-12-18	0.450	0.470	0.430	0.460	0.460	1,207,800
2025-12-17	0.410	0.420	0.390	0.420	0.420	1,334,000
2025-12-16	0.400	0.410	0.400	0.410	0.410	75,900
2025-12-15	0.410	0.410	0.400	0.410	0.410	319,800
2025-12-12	0.420	0.420	0.400	0.410	0.410	235,500
2025-12-11	0.420	0.430	0.410	0.420	0.420	164,100
2025-12-10	0.410	0.420	0.410	0.420	0.420	264,200
2025-12-09	0.410	0.420	0.410	0.420	0.420	139,400
2025-12-08	0.430	0.430	0.410	0.410	0.410	277,500
2025-12-05	0.410	0.420	0.400	0.420	0.420	88,200
2025-12-04	0.410	0.420	0.410	0.410	0.410	197,700
2025-12-03	0.390	0.410	0.380	0.410	0.410	323,400
2025-12-02	0.390	0.400	0.390	0.390	0.390	40,000
2025-12-01	0.370	0.390	0.360	0.390	0.390	91,000
2025-11-28	0.390	0.390	0.370	0.370	0.370	202,500
2025-11-27	0.390	0.390	0.380	0.380	0.380	116,600
2025-11-26	0.380	0.390	0.370	0.380	0.380	238,100
2025-11-25	0.360	0.380	0.360	0.380	0.380	127,500
2025-11-24	0.350	0.360	0.340	0.360	0.360	71,500
2025-11-21	0.360	0.360	0.330	0.350	0.350	80,000
2025-11-20	0.360	0.370	0.350	0.360	0.360	42,200
2025-11-19	0.350	0.360	0.340	0.360	0.360	62,000
2025-11-18	0.320	0.360	0.320	0.350	0.350	214,000
2025-11-17	0.340	0.340	0.310	0.320	0.320	115,200
2025-11-14	0.340	0.340	0.330	0.330	0.330	170,500
2025-11-13	0.350	0.350	0.340	0.340	0.340	43,200
2025-11-12	0.360	0.360	0.350	0.350	0.350	85,000
2025-11-11	0.370	0.370	0.350	0.360	0.360	15,500
2025-11-10	0.370	0.380	0.360	0.360	0.360	59,500
2025-11-07	0.360	0.360	0.360	0.360	0.360	11,100
2025-11-06	0.370	0.370	0.360	0.360	0.360	19,300
2025-11-05	0.350	0.360	0.350	0.360	0.360	62,000
2025-11-04	0.360	0.360	0.340	0.340	0.340	60,300
2025-11-03	0.390	0.400	0.360	0.360	0.360	217,800

← NewerPage 4 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.