Intrepid Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.900	0.980	0.900	0.900	0.900	284,291
2026-10-15	0.830	0.900	0.830	0.900	0.900	216,300
2026-10-14	0.840	0.850	0.800	0.830	0.830	288,700
2026-10-13	0.840	0.840	0.800	0.840	0.840	195,800
2026-10-09	0.830	0.830	0.830	0.830	0.830	18,600
2026-10-08	0.810	0.840	0.800	0.830	0.830	64,600
2026-10-07	0.850	0.850	0.810	0.810	0.810	375,800
2026-10-06	0.800	0.870	0.790	0.850	0.850	148,100
2026-10-05	0.830	0.830	0.760	0.800	0.800	75,400
2026-10-02	0.810	0.830	0.810	0.830	0.830	29,600
2026-10-01	0.840	0.840	0.780	0.800	0.800	202,500
2026-09-30	0.830	0.840	0.810	0.840	0.840	166,200
2026-09-29	0.820	0.840	0.800	0.830	0.830	101,200
2026-09-28	0.860	0.870	0.800	0.820	0.820	348,100
2026-09-25	0.850	0.860	0.850	0.860	0.860	202,400
2026-09-24	0.890	0.890	0.850	0.860	0.860	152,700
2026-09-23	0.890	0.890	0.860	0.880	0.880	62,800
2026-09-22	0.870	0.900	0.860	0.880	0.880	398,600
2026-09-21	0.860	0.880	0.860	0.860	0.860	120,700
2026-09-18	0.830	0.890	0.820	0.880	0.880	190,700
2026-09-17	0.840	0.840	0.820	0.820	0.820	107,700
2026-09-16	0.850	0.850	0.800	0.820	0.820	264,500
2026-09-15	0.860	0.860	0.840	0.840	0.840	86,600
2026-09-14	0.860	0.880	0.860	0.860	0.860	151,400
2026-09-11	0.890	0.890	0.850	0.860	0.860	212,900
2026-09-10	0.890	0.890	0.860	0.870	0.870	158,500
2026-09-09	0.890	0.900	0.880	0.890	0.890	215,500
2026-09-08	0.900	0.900	0.890	0.900	0.900	116,600
2026-09-04	0.890	0.890	0.890	0.890	0.890	74,600
2026-09-03	0.900	0.910	0.880	0.900	0.900	208,200
2026-09-02	0.870	0.910	0.860	0.890	0.890	210,000
2026-09-01	0.870	0.880	0.860	0.860	0.860	192,500
2026-08-31	0.870	0.870	0.860	0.870	0.870	56,600
2026-08-28	0.900	0.900	0.860	0.870	0.870	192,100
2026-08-27	0.890	0.900	0.880	0.900	0.900	110,300
2026-08-26	0.850	0.920	0.850	0.900	0.900	301,600
2026-08-25	0.820	0.850	0.800	0.850	0.850	108,500
2026-08-24	0.830	0.830	0.810	0.830	0.830	91,000
2026-08-21	0.850	0.850	0.820	0.840	0.840	104,900
2026-08-20	0.820	0.830	0.800	0.810	0.810	53,000
2026-08-19	0.810	0.860	0.810	0.820	0.820	178,900
2026-08-18	0.840	0.840	0.800	0.810	0.810	58,300
2026-08-17	0.850	0.860	0.830	0.850	0.850	205,800
2026-08-14	0.820	0.850	0.810	0.850	0.850	111,800
2026-08-13	0.790	0.830	0.790	0.820	0.820	334,100
2026-08-12	0.800	0.800	0.780	0.790	0.790	43,400
2026-08-11	0.800	0.800	0.780	0.780	0.780	19,500
2026-08-10	0.820	0.820	0.790	0.800	0.800	70,700
2026-08-07	0.780	0.830	0.780	0.810	0.810	228,000
2026-08-06	0.770	0.790	0.760	0.770	0.770	78,500
2026-08-05	0.770	0.800	0.770	0.800	0.800	80,700
2026-08-04	0.740	0.780	0.740	0.760	0.760	188,000
2026-07-31	0.750	0.750	0.740	0.740	0.740	47,000
2026-07-30	0.760	0.760	0.750	0.760	0.760	19,200
2026-07-29	0.740	0.760	0.730	0.750	0.750	170,000
2026-07-28	0.760	0.760	0.730	0.740	0.740	212,200
2026-07-27	0.740	0.780	0.720	0.780	0.780	125,300
2026-07-24	0.740	0.750	0.740	0.740	0.740	15,200
2026-07-23	0.750	0.750	0.740	0.740	0.740	244,500
2026-07-22	0.720	0.770	0.710	0.760	0.760	359,600

Page 1 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.