IDEX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	7,526
Mar 19, 2026	0.39	0.39	0.36	0.37	0.37	-9.76%	123,728
Mar 18, 2026	0.43	0.43	0.39	0.41	0.41	2.50%	38,260
Mar 17, 2026	0.42	0.43	0.39	0.40	0.40	-2.44%	54,700
Mar 16, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	55,927
Mar 13, 2026	0.41	0.42	0.40	0.40	0.40	-4.76%	158,352
Mar 12, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	46,900
Mar 11, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	8,850
Mar 10, 2026	0.45	0.45	0.44	0.44	0.44	2.33%	16,860
Mar 9, 2026	0.44	0.44	0.41	0.43	0.43	-2.27%	146,011
Mar 6, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	203,465
Mar 5, 2026	0.49	0.49	0.46	0.46	0.46	-4.17%	58,300
Mar 4, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	13,000
Mar 3, 2026	0.48	0.49	0.48	0.49	0.49	-5.77%	124,978
Mar 2, 2026	0.49	0.54	0.49	0.52	0.52	4.00%	125,840
Feb 27, 2026	0.47	0.50	0.47	0.50	0.50	7.53%	145,260
Feb 26, 2026	0.44	0.48	0.43	0.47	0.47	6.90%	303,363
Feb 25, 2026	0.49	0.49	0.44	0.44	0.44	-7.45%	461,385
Feb 24, 2026	0.49	0.49	0.46	0.47	0.47	-2.08%	117,161
Feb 23, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	21,352
Feb 20, 2026	0.51	0.52	0.49	0.50	0.50	-2.94%	172,432
Feb 19, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	53,850
Feb 18, 2026	0.47	0.49	0.47	0.49	0.49	3.16%	12,000
Feb 17, 2026	0.48	0.48	0.47	0.48	0.48	3.26%	29,630
Feb 13, 2026	0.47	0.47	0.45	0.46	0.46	-3.16%	124,050
Feb 12, 2026	0.48	0.49	0.47	0.48	0.48	-5.00%	69,146
Feb 11, 2026	0.51	0.51	0.50	0.50	0.50	-	39,543
Feb 10, 2026	0.50	0.52	0.49	0.50	0.50	-	99,651
Feb 9, 2026	0.44	0.51	0.44	0.50	0.50	13.64%	278,757
Feb 6, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	59,034
Feb 5, 2026	0.46	0.46	0.42	0.43	0.43	-6.52%	172,000
Feb 4, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	41,200
Feb 3, 2026	0.44	0.46	0.44	0.45	0.45	4.65%	123,800
Feb 2, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	22,500
Jan 30, 2026	0.44	0.45	0.43	0.45	0.45	-3.26%	141,060
Jan 29, 2026	0.49	0.49	0.44	0.46	0.46	-3.16%	106,245
Jan 28, 2026	0.49	0.49	0.45	0.48	0.48	3.26%	106,965
Jan 27, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	40,084
Jan 26, 2026	0.47	0.50	0.45	0.45	0.45	-7.29%	163,563
Jan 23, 2026	0.48	0.50	0.44	0.48	0.48	-2.04%	246,775
Jan 22, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	77,500
Jan 21, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	47,546
Jan 20, 2026	0.49	0.51	0.48	0.50	0.50	1.02%	84,354
Jan 19, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	194,902
Jan 16, 2026	0.50	0.51	0.49	0.50	0.50	3.09%	170,429
Jan 15, 2026	0.47	0.51	0.47	0.49	0.49	6.59%	135,661
Jan 14, 2026	0.50	0.50	0.46	0.46	0.46	-8.08%	329,541
Jan 13, 2026	0.54	0.54	0.49	0.50	0.50	-4.81%	151,700
Jan 12, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	193,623
Jan 9, 2026	0.54	0.55	0.52	0.53	0.53	-	70,215