IDEX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.36	0.36	0.35	0.35	0.35	-6.12%	4,512
Feb 11, 2026	0.38	0.38	0.37	0.37	0.37	-1.89%	14,320
Feb 10, 2026	0.41	0.41	0.36	0.38	0.38	-7.05%	37,830
Feb 9, 2026	0.33	0.41	0.33	0.41	0.41	24.82%	148,794
Feb 6, 2026	0.31	0.33	0.31	0.33	0.33	3.97%	46,026
Feb 5, 2026	0.33	0.35	0.32	0.32	0.32	-6.11%	22,804
Feb 4, 2026	0.37	0.37	0.33	0.34	0.34	-4.14%	57,423
Feb 3, 2026	0.33	0.35	0.32	0.35	0.35	11.11%	110,478
Feb 2, 2026	0.36	0.36	0.32	0.32	0.32	-0.94%	24,008
Jan 30, 2026	0.35	0.37	0.32	0.32	0.32	-8.17%	37,039
Jan 29, 2026	0.36	0.40	0.34	0.35	0.35	-1.09%	47,034
Jan 28, 2026	0.36	0.36	0.33	0.35	0.35	0.89%	89,991
Jan 27, 2026	0.34	0.35	0.34	0.35	0.35	2.51%	68,707
Jan 26, 2026	0.35	0.35	0.33	0.34	0.34	-3.42%	20,900
Jan 23, 2026	0.35	0.36	0.32	0.35	0.35	-2.34%	42,327
Jan 22, 2026	0.35	0.36	0.35	0.36	0.36	-3.00%	9,100
Jan 21, 2026	0.36	0.37	0.35	0.37	0.37	0.68%	5,000
Jan 20, 2026	0.35	0.39	0.35	0.37	0.37	5.12%	144,813
Jan 16, 2026	0.43	0.43	0.34	0.35	0.35	-3.37%	61,652
Jan 15, 2026	0.40	0.40	0.34	0.36	0.36	3.37%	140,957
Jan 14, 2026	0.32	0.36	0.32	0.35	0.35	-3.79%	105,825
Jan 13, 2026	0.39	0.39	0.35	0.36	0.36	-10.66%	13,032
Jan 12, 2026	0.39	0.41	0.38	0.41	0.41	1.80%	39,000
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	2.70%	10,551
Jan 8, 2026	0.48	0.48	0.39	0.39	0.39	-0.61%	6,860
Jan 7, 2026	0.46	0.46	0.37	0.39	0.39	2.89%	38,412
Jan 6, 2026	0.43	0.43	0.37	0.38	0.38	3.65%	50,450
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	11.50%	41,000
Jan 2, 2026	0.34	0.34	0.32	0.33	0.33	-5.83%	151,023
Dec 31, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	12,890
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	-	3,800
Dec 29, 2025	0.36	0.36	0.36	0.36	0.36	5.57%	500
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-3.04%	70,110
Dec 23, 2025	0.36	0.38	0.35	0.35	0.35	-2.03%	24,890
Dec 22, 2025	0.36	0.36	0.31	0.36	0.36	2.57%	14,468
Dec 19, 2025	0.36	0.36	0.35	0.35	0.35	-0.34%	35,105
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.21%	5,191
Dec 17, 2025	0.36	0.36	0.36	0.36	0.36	-2.68%	23,500
Dec 16, 2025	0.37	0.38	0.37	0.37	0.37	-2.04%	40,550
Dec 12, 2025	0.38	0.38	0.37	0.37	0.37	-1.87%	16,127
Dec 11, 2025	0.36	0.38	0.35	0.38	0.38	5.56%	19,000
Dec 10, 2025	0.36	0.39	0.36	0.36	0.36	-1.72%	23,500
Dec 9, 2025	0.37	0.42	0.35	0.37	0.37	5.53%	211,020
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	0.06%	1,500
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	2.03%	1,000
Nov 26, 2025	0.35	0.35	0.34	0.34	0.34	-1.62%	10,000
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	5.69%	7,501
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	1.55%	4,000
Nov 21, 2025	0.32	0.32	0.32	0.32	0.32	-6.69%	500
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	-5.22%	11,000