Intrepid Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.390	0.390	0.390	0.390	0.390	25,800
2025-10-30	0.390	0.390	0.380	0.380	0.380	22,100
2025-10-29	0.380	0.390	0.380	0.390	0.390	14,700
2025-10-28	0.370	0.370	0.370	0.370	0.370	15,000
2025-10-27	0.360	0.380	0.360	0.370	0.370	40,100
2025-10-24	0.380	0.380	0.360	0.370	0.370	83,300
2025-10-23	0.370	0.380	0.370	0.370	0.370	18,200
2025-10-22	0.370	0.380	0.360	0.370	0.370	69,400
2025-10-21	0.390	0.390	0.370	0.370	0.370	45,900
2025-10-20	0.390	0.400	0.380	0.380	0.380	50,500
2025-10-17	0.390	0.390	0.380	0.390	0.390	17,500
2025-10-16	0.410	0.410	0.390	0.390	0.390	128,200
2025-10-15	0.390	0.410	0.390	0.400	0.400	181,300
2025-10-14	0.400	0.400	0.380	0.390	0.390	105,800
2025-10-10	0.380	0.420	0.360	0.400	0.400	1,304,500
2025-10-09	0.450	0.450	0.390	0.410	0.410	577,000
2025-10-08	0.440	0.460	0.430	0.450	0.450	166,800
2025-10-07	0.430	0.450	0.420	0.450	0.450	128,700
2025-10-06	0.440	0.440	0.420	0.430	0.430	277,700
2025-10-03	0.450	0.450	0.430	0.440	0.440	67,000
2025-10-02	0.480	0.480	0.430	0.450	0.450	229,900
2025-10-01	0.450	0.480	0.430	0.480	0.480	88,600
2025-09-30	0.450	0.450	0.430	0.440	0.440	27,800
2025-09-29	0.450	0.460	0.430	0.450	0.450	222,200
2025-09-26	0.430	0.460	0.410	0.450	0.450	413,500
2025-09-25	0.400	0.420	0.400	0.420	0.420	157,200
2025-09-24	0.390	0.400	0.380	0.390	0.390	178,400
2025-09-23	0.420	0.430	0.400	0.400	0.400	375,600
2025-09-22	0.410	0.450	0.410	0.440	0.440	144,300
2025-09-19	0.390	0.400	0.390	0.400	0.400	97,500
2025-09-18	0.410	0.410	0.380	0.390	0.390	95,900
2025-09-17	0.430	0.430	0.410	0.410	0.410	33,800
2025-09-16	0.430	0.440	0.430	0.430	0.430	49,400
2025-09-15	0.440	0.460	0.430	0.430	0.430	106,700
2025-09-12	0.390	0.450	0.390	0.440	0.440	592,200
2025-09-11	0.380	0.400	0.380	0.390	0.390	261,000
2025-09-10	0.390	0.390	0.360	0.370	0.370	1,783,400
2025-09-09	0.400	0.400	0.380	0.380	0.380	469,800
2025-09-08	0.400	0.400	0.370	0.400	0.400	387,300
2025-09-05	0.400	0.400	0.400	0.400	0.400	175,500
2025-09-04	0.400	0.400	0.390	0.390	0.390	104,600
2025-09-03	0.420	0.420	0.400	0.400	0.400	201,300
2025-09-02	0.410	0.430	0.400	0.420	0.420	239,700
2025-08-29	0.420	0.420	0.400	0.420	0.420	50,000
2025-08-28	0.440	0.440	0.420	0.420	0.420	146,600
2025-08-27	0.450	0.460	0.440	0.440	0.440	78,700
2025-08-26	0.450	0.450	0.440	0.450	0.450	68,600
2025-08-25	0.480	0.480	0.440	0.450	0.450	142,900
2025-08-22	0.480	0.480	0.480	0.480	0.480	28,800
2025-08-21	0.480	0.490	0.480	0.480	0.480	17,600
2025-08-20	0.480	0.480	0.470	0.480	0.480	33,400
2025-08-19	0.500	0.520	0.480	0.480	0.480	104,500
2025-08-18	0.510	0.510	0.500	0.500	0.500	8,700
2025-08-15	0.510	0.510	0.490	0.500	0.500	92,200
2025-08-14	0.500	0.520	0.500	0.510	0.510	18,400
2025-08-13	0.510	0.510	0.510	0.510	0.510	26,000
2025-08-12	0.520	0.530	0.520	0.520	0.520	10,100
2025-08-11	0.520	0.540	0.500	0.520	0.520	41,100
2025-08-08	0.500	0.510	0.490	0.510	0.510	33,500
2025-08-07	0.490	0.520	0.480	0.490	0.490	117,600

← NewerPage 5 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.