Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.40	0.40	0.40	0.40	-	-5.66%	-
Feb 11, 2026	0.43	0.44	0.42	0.42	0.42	-1.40%	78,583
Feb 10, 2026	0.46	0.46	0.42	0.43	0.43	-5.60%	46,687
Feb 9, 2026	0.45	0.49	0.44	0.46	0.46	0.33%	205,615
Feb 6, 2026	0.44	0.46	0.44	0.45	0.45	2.41%	86,104
Feb 5, 2026	0.45	0.45	0.41	0.44	0.44	-1.51%	133,214
Feb 4, 2026	0.46	0.46	0.41	0.45	0.45	-1.08%	156,081
Feb 3, 2026	0.47	0.48	0.45	0.46	0.46	-0.22%	70,653
Feb 2, 2026	0.46	0.47	0.45	0.46	0.46	-0.87%	159,319
Jan 30, 2026	0.49	0.49	0.44	0.46	0.46	-4.76%	332,863
Jan 29, 2026	0.46	0.49	0.46	0.48	0.48	6.79%	106,113
Jan 28, 2026	0.46	0.49	0.44	0.45	0.45	-4.78%	118,888
Jan 27, 2026	0.45	0.48	0.45	0.48	0.48	5.56%	120,213
Jan 26, 2026	0.48	0.51	0.45	0.45	0.45	-4.58%	375,983
Jan 23, 2026	0.45	0.48	0.45	0.47	0.47	-2.14%	171,119
Jan 22, 2026	0.54	0.54	0.47	0.48	0.48	-10.51%	529,175
Jan 21, 2026	0.55	0.58	0.50	0.54	0.54	-2.53%	234,078
Jan 20, 2026	0.58	0.61	0.54	0.55	0.55	1.77%	636,350
Jan 16, 2026	0.49	0.54	0.48	0.54	0.54	11.71%	847,563
Jan 15, 2026	0.44	0.52	0.41	0.49	0.49	21.50%	1,554,110
Jan 14, 2026	0.37	0.40	0.37	0.40	0.40	9.29%	181,626
Jan 13, 2026	0.38	0.38	0.36	0.37	0.37	-3.56%	27,739
Jan 12, 2026	0.39	0.41	0.37	0.38	0.38	-0.58%	187,566
Jan 9, 2026	0.37	0.38	0.37	0.38	0.38	3.16%	3,518
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-1.52%	2,800
Jan 7, 2026	0.39	0.39	0.38	0.38	0.38	0.16%	14,000
Jan 6, 2026	0.38	0.39	0.38	0.38	0.38	3.68%	17,764
Jan 5, 2026	0.37	0.37	0.36	0.36	0.36	-0.88%	41,721
Jan 2, 2026	0.39	0.39	0.37	0.37	0.37	-3.95%	179,616
Dec 31, 2025	0.37	0.38	0.34	0.38	0.38	2.65%	24,243
Dec 30, 2025	0.36	0.38	0.35	0.37	0.37	1.45%	25,950
Dec 29, 2025	0.39	0.39	0.35	0.36	0.36	-1.38%	64,225
Dec 26, 2025	0.39	0.46	0.37	0.37	0.37	1.93%	102,245
Dec 24, 2025	0.35	0.37	0.35	0.36	0.36	0.22%	38,671
Dec 23, 2025	0.36	0.37	0.35	0.36	0.36	2.69%	21,525
Dec 22, 2025	0.34	0.36	0.34	0.35	0.35	0.51%	45,681
Dec 19, 2025	0.34	0.36	0.34	0.35	0.35	4.84%	29,647
Dec 18, 2025	0.31	0.33	0.31	0.33	0.33	11.20%	76,009
Dec 17, 2025	0.30	0.30	0.29	0.30	0.30	1.79%	12,100
Dec 16, 2025	0.29	0.30	0.29	0.30	0.30	0.37%	68,100
Dec 15, 2025	0.29	0.30	0.29	0.29	0.29	0.61%	52,500
Dec 12, 2025	0.30	0.31	0.29	0.29	0.29	-5.55%	61,230
Dec 11, 2025	0.30	0.31	0.30	0.31	0.31	3.51%	124,121
Dec 10, 2025	0.31	0.31	0.30	0.30	0.30	1.11%	80,200
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	2.14%	103,600
Dec 8, 2025	0.31	0.31	0.29	0.29	0.29	-2.55%	90,100
Dec 5, 2025	0.30	0.30	0.28	0.30	0.30	2.69%	15,436
Dec 4, 2025	0.32	0.32	0.29	0.29	0.29	1.01%	16,050
Dec 3, 2025	0.27	0.29	0.27	0.29	0.29	1.81%	19,212
Dec 2, 2025	0.29	0.29	0.28	0.28	0.28	2.47%	6,989