IDEX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.51	0.52	0.50	0.52	0.52	4.00%	53,500
Nov 27, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	22,248
Nov 26, 2025	0.48	0.53	0.47	0.53	0.53	11.58%	119,500
Nov 25, 2025	0.47	0.48	0.46	0.48	0.48	-1.04%	44,083
Nov 24, 2025	0.47	0.48	0.45	0.48	0.48	2.13%	18,833
Nov 21, 2025	0.49	0.49	0.45	0.47	0.47	-	101,400
Nov 20, 2025	0.50	0.50	0.47	0.47	0.47	-4.08%	22,000
Nov 19, 2025	0.50	0.50	0.49	0.49	0.49	3.16%	31,000
Nov 18, 2025	0.49	0.49	0.48	0.48	0.48	-2.06%	23,274
Nov 17, 2025	0.49	0.50	0.47	0.49	0.49	-3.00%	26,137
Nov 14, 2025	0.50	0.50	0.48	0.50	0.50	-1.96%	48,825
Nov 13, 2025	0.52	0.55	0.51	0.51	0.51	-	122,256
Nov 12, 2025	0.52	0.52	0.50	0.51	0.51	3.03%	93,110
Nov 11, 2025	0.53	0.53	0.49	0.50	0.50	-4.81%	138,000
Nov 10, 2025	0.52	0.54	0.52	0.52	0.52	4.00%	132,695
Nov 7, 2025	0.52	0.53	0.50	0.50	0.50	1.01%	38,070
Nov 6, 2025	0.52	0.52	0.47	0.50	0.50	-2.94%	166,000
Nov 5, 2025	0.50	0.51	0.48	0.51	0.51	6.25%	64,120
Nov 4, 2025	0.54	0.54	0.48	0.48	0.48	-9.43%	133,286
Nov 3, 2025	0.55	0.55	0.52	0.53	0.53	-	154,466
Oct 31, 2025	0.56	0.56	0.53	0.53	0.53	-5.36%	152,568
Oct 30, 2025	0.57	0.57	0.55	0.56	0.56	-3.45%	85,026
Oct 29, 2025	0.60	0.60	0.56	0.58	0.58	-1.69%	79,205
Oct 28, 2025	0.57	0.61	0.57	0.59	0.59	-	87,720
Oct 27, 2025	0.62	0.62	0.58	0.59	0.59	-4.84%	83,030
Oct 24, 2025	0.58	0.64	0.58	0.62	0.62	8.77%	664,439
Oct 23, 2025	0.56	0.60	0.55	0.57	0.57	-	178,195
Oct 22, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	34,527
Oct 21, 2025	0.56	0.57	0.55	0.55	0.55	-3.51%	114,835
Oct 20, 2025	0.59	0.59	0.54	0.57	0.57	-3.39%	296,277
Oct 17, 2025	0.60	0.60	0.57	0.59	0.59	-1.67%	496,619
Oct 16, 2025	0.60	0.60	0.58	0.60	0.60	-4.76%	1,273,818
Oct 15, 2025	0.62	0.65	0.61	0.63	0.63	-3.08%	286,881
Oct 14, 2025	0.69	0.69	0.64	0.65	0.65	-5.80%	137,830
Oct 10, 2025	0.66	0.73	0.66	0.69	0.69	9.52%	179,583
Oct 9, 2025	0.73	0.74	0.63	0.63	0.63	-14.86%	357,636
Oct 8, 2025	0.76	0.76	0.72	0.74	0.74	-	512,905
Oct 7, 2025	0.73	0.82	0.71	0.74	0.74	37.04%	1,560,803
Oct 6, 2025	0.57	0.57	0.53	0.54	0.54	-5.26%	137,606
Oct 3, 2025	0.55	0.60	0.54	0.57	0.57	2.70%	205,400
Oct 2, 2025	0.58	0.58	0.53	0.56	0.56	-5.93%	439,070
Oct 1, 2025	0.60	0.60	0.59	0.59	0.59	5.36%	15,000
Sep 30, 2025	0.62	0.62	0.56	0.56	0.56	-6.67%	92,400
Sep 29, 2025	0.62	0.64	0.60	0.60	0.60	-1.64%	134,253
Sep 26, 2025	0.67	0.67	0.61	0.61	0.61	-4.69%	57,000
Sep 25, 2025	0.65	0.66	0.63	0.64	0.64	-5.88%	66,369
Sep 24, 2025	0.64	0.70	0.62	0.68	0.68	6.25%	149,700
Sep 23, 2025	0.64	0.65	0.61	0.64	0.64	-1.54%	58,000
Sep 22, 2025	0.58	0.65	0.58	0.65	0.65	8.33%	128,250
Sep 19, 2025	0.62	0.62	0.59	0.60	0.60	-4.76%	93,210