Intrepid Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.420	0.420	0.400	0.400	0.400	76,200
2025-05-08	0.430	0.430	0.420	0.420	0.420	7,600
2025-05-07	0.430	0.430	0.430	0.430	0.430	3,200
2025-05-06	0.410	0.440	0.410	0.430	0.430	51,100
2025-05-05	0.420	0.420	0.420	0.420	0.420	0
2025-05-02	0.420	0.420	0.420	0.420	0.420	1,500
2025-05-01	0.420	0.440	0.420	0.430	0.430	63,000
2025-04-30	0.400	0.430	0.390	0.410	0.410	93,400
2025-04-29	0.410	0.450	0.400	0.400	0.400	145,800
2025-04-28	0.400	0.400	0.400	0.400	0.400	0
2025-04-25	0.400	0.400	0.400	0.400	0.400	0
2025-04-24	0.390	0.400	0.390	0.400	0.400	24,500
2025-04-23	0.400	0.400	0.370	0.390	0.390	144,200
2025-04-22	0.420	0.420	0.400	0.400	0.400	7,600
2025-04-21	0.410	0.410	0.400	0.410	0.410	39,000
2025-04-17	0.420	0.420	0.400	0.410	0.410	34,600
2025-04-16	0.420	0.420	0.420	0.420	0.420	0
2025-04-15	0.390	0.430	0.390	0.420	0.420	140,300
2025-04-14	0.390	0.390	0.390	0.390	0.390	38,800
2025-04-11	0.390	0.400	0.390	0.390	0.390	76,500
2025-04-10	0.380	0.390	0.380	0.390	0.390	19,600
2025-04-09	0.340	0.380	0.340	0.380	0.380	112,500
2025-04-08	0.360	0.370	0.340	0.340	0.340	91,900
2025-04-07	0.370	0.380	0.360	0.360	0.360	190,500
2025-04-04	0.430	0.430	0.370	0.380	0.380	145,100
2025-04-03	0.450	0.450	0.430	0.430	0.430	44,800
2025-04-02	0.480	0.480	0.480	0.480	0.480	1,500
2025-04-01	0.480	0.480	0.460	0.460	0.460	76,700
2025-03-31	0.480	0.480	0.450	0.470	0.470	121,500
2025-03-28	0.480	0.490	0.480	0.480	0.480	68,000
2025-03-27	0.510	0.510	0.490	0.490	0.490	163,300
2025-03-26	0.480	0.510	0.480	0.510	0.510	233,000
2025-03-25	0.490	0.490	0.470	0.480	0.480	151,500
2025-03-24	0.490	0.490	0.480	0.480	0.480	75,500
2025-03-21	0.500	0.500	0.480	0.490	0.490	71,000
2025-03-20	0.490	0.510	0.490	0.510	0.510	338,700
2025-03-19	0.490	0.490	0.460	0.490	0.490	403,100
2025-03-18	0.490	0.500	0.470	0.490	0.490	990,600
2025-03-17	0.560	0.570	0.540	0.540	0.540	30,800
2025-03-14	0.570	0.570	0.550	0.550	0.550	43,900
2025-03-13	0.590	0.590	0.580	0.590	0.590	7,300
2025-03-12	0.590	0.600	0.570	0.580	0.580	142,100
2025-03-11	0.560	0.590	0.550	0.590	0.590	85,400
2025-03-10	0.510	0.570	0.480	0.550	0.550	346,600
2025-03-07	0.510	0.510	0.500	0.510	0.510	56,500
2025-03-06	0.500	0.510	0.490	0.510	0.510	90,600
2025-03-05	0.460	0.500	0.460	0.500	0.500	178,400
2025-03-04	0.440	0.470	0.440	0.470	0.470	22,000
2025-03-03	0.450	0.470	0.450	0.470	0.470	24,900
2025-02-28	0.450	0.450	0.450	0.450	0.450	9,500
2025-02-27	0.430	0.430	0.430	0.430	0.430	2,200
2025-02-26	0.440	0.460	0.440	0.460	0.460	64,000
2025-02-25	0.450	0.450	0.440	0.440	0.440	43,900
2025-02-24	0.430	0.450	0.430	0.450	0.450	6,700
2025-02-21	0.440	0.440	0.430	0.430	0.430	34,000
2025-02-20	0.430	0.450	0.430	0.450	0.450	15,000
2025-02-19	0.420	0.460	0.420	0.460	0.460	74,900
2025-02-18	0.410	0.430	0.410	0.420	0.420	77,900
2025-02-14	0.400	0.420	0.390	0.410	0.410	140,900
2025-02-13	0.410	0.410	0.390	0.390	0.390	41,000

← NewerPage 7 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.