Intrepid Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.460	0.500	0.460	0.490	0.490	180,300
2025-08-05	0.450	0.470	0.450	0.460	0.460	63,300
2025-08-01	0.460	0.470	0.450	0.450	0.450	35,200
2025-07-31	0.470	0.470	0.450	0.450	0.450	171,100
2025-07-30	0.500	0.500	0.480	0.480	0.480	58,800
2025-07-29	0.500	0.500	0.490	0.500	0.500	90,500
2025-07-28	0.510	0.520	0.500	0.500	0.500	169,300
2025-07-25	0.540	0.540	0.510	0.520	0.520	120,700
2025-07-24	0.550	0.560	0.540	0.540	0.540	45,500
2025-07-23	0.540	0.570	0.540	0.560	0.560	106,900
2025-07-22	0.520	0.540	0.520	0.530	0.530	90,900
2025-07-21	0.540	0.540	0.510	0.520	0.520	125,500
2025-07-18	0.540	0.540	0.500	0.540	0.540	152,200
2025-07-17	0.540	0.550	0.530	0.540	0.540	14,800
2025-07-16	0.560	0.560	0.520	0.540	0.540	175,700
2025-07-15	0.580	0.580	0.530	0.540	0.540	293,000
2025-07-14	0.650	0.650	0.520	0.570	0.570	379,600
2025-07-11	0.580	0.650	0.560	0.650	0.650	668,400
2025-07-10	0.500	0.580	0.500	0.560	0.560	1,029,200
2025-07-09	0.480	0.480	0.470	0.470	0.470	39,500
2025-07-08	0.450	0.480	0.450	0.480	0.480	133,900
2025-07-07	0.450	0.460	0.430	0.450	0.450	203,500
2025-07-04	0.450	0.450	0.430	0.430	0.430	20,400
2025-07-03	0.450	0.460	0.450	0.450	0.450	9,500
2025-07-02	0.450	0.450	0.450	0.450	0.450	95,500
2025-06-30	0.450	0.450	0.450	0.450	0.450	85,600
2025-06-27	0.450	0.450	0.430	0.440	0.440	120,000
2025-06-26	0.420	0.450	0.410	0.450	0.450	211,700
2025-06-25	0.430	0.430	0.370	0.420	0.420	124,900
2025-06-24	0.440	0.440	0.430	0.430	0.430	21,600
2025-06-23	0.430	0.450	0.430	0.450	0.450	30,000
2025-06-20	0.440	0.440	0.420	0.420	0.420	14,000
2025-06-19	0.440	0.440	0.440	0.440	0.440	10,000
2025-06-18	0.430	0.440	0.430	0.440	0.440	30,500
2025-06-17	0.440	0.440	0.420	0.430	0.430	104,000
2025-06-16	0.430	0.430	0.430	0.430	0.430	50,500
2025-06-13	0.440	0.440	0.430	0.430	0.430	84,800
2025-06-12	0.430	0.450	0.430	0.440	0.440	56,500
2025-06-11	0.430	0.430	0.420	0.430	0.430	20,800
2025-06-10	0.430	0.430	0.420	0.430	0.430	83,100
2025-06-09	0.440	0.440	0.420	0.430	0.430	65,700
2025-06-06	0.440	0.450	0.440	0.440	0.440	73,100
2025-06-05	0.440	0.450	0.430	0.440	0.440	43,400
2025-06-04	0.440	0.460	0.410	0.460	0.460	420,000
2025-06-03	0.450	0.450	0.430	0.430	0.430	19,700
2025-06-02	0.450	0.460	0.440	0.450	0.450	79,300
2025-05-30	0.440	0.450	0.440	0.450	0.450	32,000
2025-05-29	0.450	0.450	0.440	0.440	0.440	32,300
2025-05-28	0.480	0.480	0.450	0.450	0.450	153,300
2025-05-27	0.470	0.480	0.470	0.480	0.480	290,700
2025-05-26	0.470	0.470	0.470	0.470	0.470	47,800
2025-05-23	0.480	0.480	0.480	0.480	0.480	68,000
2025-05-22	0.490	0.490	0.480	0.480	0.480	100,500
2025-05-21	0.490	0.490	0.480	0.490	0.490	102,400
2025-05-20	0.490	0.490	0.480	0.490	0.490	342,900
2025-05-16	0.450	0.490	0.440	0.490	0.490	659,500
2025-05-15	0.410	0.450	0.410	0.450	0.450	145,000
2025-05-14	0.430	0.430	0.420	0.420	0.420	12,800
2025-05-13	0.420	0.440	0.420	0.430	0.430	46,400
2025-05-12	0.410	0.410	0.400	0.410	0.410	23,100

← NewerPage 6 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.