Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.31	0.31	0.31	0.31	0.31	-2.49%	5,600
Jun 9, 2025	0.31	0.32	0.31	0.32	0.32	-1.55%	23,200
Jun 6, 2025	0.32	0.32	0.32	0.32	0.32	0.95%	38,401
Jun 5, 2025	0.33	0.33	0.32	0.32	0.32	-1.71%	63,400
Jun 4, 2025	0.31	0.33	0.30	0.33	0.33	1.56%	100,300
Jun 3, 2025	0.32	0.32	0.31	0.32	0.32	-	48,350
Jun 2, 2025	0.32	0.32	0.32	0.32	0.32	-2.44%	57,000
May 30, 2025	0.32	0.33	0.32	0.33	0.33	1.71%	7,550
May 29, 2025	0.32	0.32	0.32	0.32	0.32	-1.38%	17,154
May 28, 2025	0.34	0.34	0.33	0.33	0.33	-4.71%	22,815
May 27, 2025	0.34	0.35	0.34	0.34	0.34	0.34%	67,754
May 23, 2025	0.34	0.34	0.34	0.34	0.34	-2.29%	24,000
May 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.30%	7,500
May 21, 2025	0.36	0.36	0.35	0.35	0.35	0.60%	13,500
May 20, 2025	0.35	0.35	0.35	0.35	0.35	-2.08%	57,830
May 19, 2025	0.35	0.38	0.35	0.36	0.36	4.20%	30,290
May 16, 2025	0.32	0.35	0.32	0.35	0.35	10.91%	80,225
May 15, 2025	0.30	0.31	0.30	0.31	0.31	3.49%	78,726
May 14, 2025	0.31	0.31	0.30	0.30	0.30	-3.06%	47,600
May 13, 2025	0.31	0.31	0.31	0.31	0.31	6.52%	2,336
May 12, 2025	0.29	0.30	0.29	0.29	0.29	-0.68%	10,550
May 9, 2025	0.30	0.30	0.29	0.29	0.29	-0.51%	1,200
May 8, 2025	0.30	0.30	0.30	0.30	0.30	-4.52%	11,000
May 7, 2025	0.31	0.31	0.31	0.31	0.31	-	-
May 6, 2025	0.32	0.32	0.31	0.31	0.31	-0.34%	8,850
May 5, 2025	0.31	0.31	0.31	0.31	0.31	-	-
May 2, 2025	0.29	0.31	0.29	0.31	0.31	0.32%	1,500
May 1, 2025	0.31	0.31	0.31	0.31	0.31	5.10%	8,000
Apr 30, 2025	0.28	0.29	0.28	0.29	0.29	-0.34%	3,100
Apr 29, 2025	0.30	0.33	0.30	0.30	0.30	3.51%	146,900
Apr 28, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 25, 2025	0.29	0.29	0.29	0.29	0.29	-	5,100
Apr 24, 2025	0.28	0.29	0.28	0.29	0.29	1.80%	25,100
Apr 23, 2025	0.28	0.30	0.24	0.28	0.28	-3.73%	74,364
Apr 22, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 21, 2025	0.29	0.29	0.28	0.29	0.29	0.28%	16,800
Apr 17, 2025	0.30	0.30	0.29	0.29	0.29	-6.50%	34,778
Apr 16, 2025	0.31	0.31	0.31	0.31	0.31	4.34%	20,345
Apr 15, 2025	0.31	0.31	0.30	0.30	0.30	6.89%	15,100
Apr 14, 2025	0.28	0.28	0.28	0.28	0.28	0.04%	1,150
Apr 11, 2025	0.28	0.29	0.28	0.28	0.28	2.70%	95,360
Apr 10, 2025	0.27	0.27	0.27	0.27	0.27	5.95%	5,000
Apr 9, 2025	0.25	0.26	0.25	0.26	0.26	6.46%	540
Apr 8, 2025	0.25	0.25	0.24	0.24	0.24	-4.38%	11,725
Apr 7, 2025	0.27	0.27	0.25	0.25	0.25	-6.34%	3,425
Apr 4, 2025	0.29	0.29	0.27	0.27	0.27	-12.56%	41,154
Apr 3, 2025	0.31	0.32	0.31	0.31	0.31	-4.52%	19,882
Apr 2, 2025	0.34	0.34	0.32	0.32	0.32	-0.79%	22,350
Apr 1, 2025	0.33	0.33	0.32	0.32	0.32	-0.72%	27,396
Mar 31, 2025	0.33	0.33	0.32	0.33	0.33	-2.98%	46,506