Intrepid Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.410	0.430	0.400	0.430	0.430	7,000
2024-11-15	0.410	0.410	0.410	0.410	0.410	7,400
2024-11-14	0.400	0.410	0.400	0.410	0.410	3,200
2024-11-13	0.410	0.410	0.400	0.400	0.400	7,400
2024-11-12	0.410	0.410	0.410	0.410	0.410	4,200
2024-11-11	0.430	0.430	0.400	0.400	0.400	49,500
2024-11-08	0.460	0.470	0.440	0.440	0.440	59,600
2024-11-07	0.470	0.480	0.460	0.460	0.460	53,600
2024-11-06	0.420	0.470	0.410	0.460	0.460	53,100
2024-11-05	0.440	0.450	0.420	0.420	0.420	92,100
2024-11-04	0.460	0.460	0.430	0.430	0.430	35,100
2024-11-01	0.490	0.490	0.460	0.460	0.460	70,000
2024-10-31	0.480	0.490	0.450	0.490	0.490	162,300
2024-10-30	0.520	0.520	0.480	0.500	0.500	168,500
2024-10-29	0.530	0.530	0.500	0.520	0.520	39,100
2024-10-28	0.530	0.530	0.510	0.530	0.530	6,100
2024-10-25	0.510	0.540	0.500	0.540	0.540	103,600
2024-10-24	0.450	0.530	0.450	0.530	0.530	335,300
2024-10-23	0.360	0.450	0.360	0.440	0.440	532,800
2024-10-22	0.380	0.380	0.350	0.350	0.350	139,600
2024-10-21	0.380	0.380	0.370	0.380	0.380	122,800
2024-10-18	0.370	0.390	0.370	0.380	0.380	115,200
2024-10-17	0.340	0.370	0.340	0.360	0.360	57,800
2024-10-16	0.360	0.360	0.350	0.350	0.350	35,700
2024-10-15	0.360	0.370	0.350	0.350	0.350	94,600
2024-10-11	0.370	0.370	0.360	0.360	0.360	30,800
2024-10-10	0.370	0.380	0.370	0.370	0.370	63,900
2024-10-09	0.380	0.380	0.360	0.380	0.380	86,600
2024-10-08	0.380	0.380	0.380	0.380	0.380	12,500
2024-10-07	0.390	0.400	0.390	0.400	0.400	7,800
2024-10-04	0.400	0.400	0.395	0.395	0.395	20,750
2024-10-03	0.400	0.400	0.400	0.400	0.400	5,500
2024-10-02	0.400	0.400	0.400	0.400	0.400	12,100
2024-10-01	0.410	0.410	0.400	0.400	0.400	33,600
2024-09-30	0.400	0.420	0.400	0.410	0.410	125,200
2024-09-27	0.410	0.410	0.380	0.400	0.400	18,900
2024-09-26	0.390	0.410	0.390	0.410	0.410	117,200
2024-09-25	0.380	0.380	0.350	0.370	0.370	84,100
2024-09-24	0.400	0.410	0.380	0.380	0.380	95,900
2024-09-23	0.400	0.400	0.390	0.400	0.400	53,900
2024-09-20	0.400	0.400	0.400	0.400	0.400	14,200
2024-09-19	0.400	0.410	0.400	0.410	0.410	110,900
2024-09-18	0.410	0.410	0.410	0.410	0.410	17,800
2024-09-17	0.430	0.430	0.430	0.430	0.430	7,500
2024-09-16	0.460	0.460	0.430	0.430	0.430	16,500
2024-09-13	0.440	0.460	0.440	0.460	0.460	23,800
2024-09-12	0.450	0.450	0.440	0.440	0.440	33,000
2024-09-11	0.430	0.430	0.430	0.430	0.430	1,100
2024-09-10	0.440	0.440	0.420	0.420	0.420	68,800
2024-09-09	0.420	0.430	0.420	0.430	0.430	3,800
2024-09-06	0.440	0.450	0.440	0.440	0.440	21,700
2024-09-05	0.440	0.440	0.420	0.440	0.440	55,500
2024-09-04	0.410	0.460	0.410	0.440	0.440	92,800
2024-09-03	0.440	0.440	0.410	0.410	0.410	33,500
2024-08-30	0.440	0.440	0.420	0.440	0.440	10,600
2024-08-29	0.420	0.430	0.420	0.430	0.430	20,200
2024-08-28	0.410	0.410	0.390	0.400	0.400	104,100
2024-08-27	0.440	0.440	0.420	0.420	0.420	80,800
2024-08-26	0.440	0.440	0.430	0.430	0.430	6,000
2024-08-23	0.450	0.450	0.420	0.430	0.430	4,200

← NewerPage 9 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.