Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 28, 2025	0.34	0.34	0.33	0.34	0.34	-3.48%	25,700
Mar 27, 2025	0.35	0.35	0.35	0.35	0.35	5.45%	5,807
Mar 26, 2025	0.33	0.33	0.33	0.33	0.33	-	57
Mar 25, 2025	0.33	0.33	0.33	0.33	0.33	-2.34%	22,500
Mar 24, 2025	0.35	0.35	0.34	0.34	0.34	-0.22%	20,195
Mar 21, 2025	0.35	0.35	0.34	0.34	0.34	-0.07%	22,722
Mar 20, 2025	0.34	0.34	0.34	0.34	0.34	-0.62%	62,350
Mar 19, 2025	0.33	0.34	0.32	0.34	0.34	0.29%	127,086
Mar 18, 2025	0.34	0.35	0.34	0.34	0.34	-11.52%	124,591
Mar 17, 2025	0.39	0.40	0.38	0.38	0.38	-1.73%	39,116
Mar 14, 2025	0.42	0.42	0.39	0.39	0.39	-4.08%	25,600
Mar 13, 2025	0.41	0.41	0.41	0.41	0.41	-0.56%	8,473
Mar 12, 2025	0.41	0.41	0.39	0.41	0.41	7.75%	8,156
Mar 11, 2025	0.35	0.39	0.35	0.38	0.38	4.36%	16,750
Mar 10, 2025	0.37	0.37	0.33	0.36	0.36	8.84%	23,411
Mar 7, 2025	0.34	0.34	0.34	0.34	0.34	-	1,020
Mar 6, 2025	0.34	0.34	0.34	0.34	0.34	-1.41%	15,075
Mar 5, 2025	0.33	0.34	0.32	0.34	0.34	6.19%	192,095
Mar 4, 2025	0.31	0.32	0.31	0.32	0.32	-2.59%	16,200
Mar 3, 2025	0.30	0.33	0.30	0.33	0.33	9.27%	7,440
Feb 28, 2025	0.31	0.31	0.30	0.30	0.30	-4.83%	3,100
Feb 27, 2025	0.32	0.32	0.32	0.32	0.32	0.51%	12,750
Feb 26, 2025	0.31	0.33	0.31	0.31	0.31	0.90%	12,700
Feb 25, 2025	0.32	0.32	0.31	0.31	0.31	-0.26%	1,100
Feb 24, 2025	0.31	0.32	0.31	0.31	0.31	-0.86%	3,750
Feb 21, 2025	0.31	0.32	0.31	0.32	0.32	2.11%	4,262
Feb 20, 2025	0.31	0.31	0.31	0.31	0.31	2.83%	2,200
Feb 19, 2025	0.29	0.30	0.29	0.30	0.30	-1.81%	4,198
Feb 18, 2025	0.31	0.31	0.31	0.31	0.31	6.45%	18,000
Feb 14, 2025	0.29	0.29	0.28	0.29	0.29	4.90%	74,600
Feb 13, 2025	0.30	0.30	0.27	0.27	0.27	-8.80%	13,942