IDEX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	168,645
Oct 29, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	54,500
Oct 28, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	12,836
Oct 27, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	34,000
Oct 26, 2026	0.36	0.38	0.36	0.36	0.36	-4.00%	46,354
Oct 23, 2026	0.38	0.38	0.34	0.38	0.38	1.35%	100,702
Oct 22, 2026	0.39	0.45	0.37	0.37	0.37	4.23%	571,748
Oct 21, 2026	0.37	0.37	0.34	0.36	0.36	-5.33%	91,004
Oct 20, 2026	0.39	0.39	0.37	0.38	0.38	-	67,627
Oct 19, 2026	0.39	0.39	0.38	0.38	0.38	-6.25%	37,144
Oct 16, 2026	0.41	0.41	0.39	0.40	0.40	-	9,510
Oct 15, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	98,970
Oct 14, 2026	0.43	0.44	0.36	0.38	0.38	-9.52%	249,651
Oct 13, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	35,001
Oct 9, 2026	0.44	0.44	0.43	0.43	0.43	2.38%	8,915
Oct 8, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	151,333
Oct 7, 2026	0.44	0.44	0.43	0.43	0.43	-5.49%	39,300
Oct 6, 2026	0.48	0.49	0.46	0.46	0.46	-9.00%	227,001
Oct 5, 2026	0.48	0.50	0.43	0.50	0.50	4.17%	302,543
Oct 2, 2026	0.50	0.50	0.48	0.48	0.48	1.05%	272,500
Oct 1, 2026	0.52	0.52	0.48	0.48	0.48	-5.00%	327,928
Sep 30, 2026	0.54	0.54	0.49	0.50	0.50	-5.66%	151,565
Sep 29, 2026	0.56	0.58	0.52	0.53	0.53	-1.85%	484,319
Sep 28, 2026	0.55	0.56	0.54	0.54	0.54	-5.26%	181,850
Sep 25, 2026	0.59	0.59	0.55	0.57	0.57	-1.72%	269,501
Sep 24, 2026	0.58	0.62	0.56	0.58	0.58	-1.69%	2,143,216
Sep 23, 2026	0.56	0.59	0.53	0.59	0.59	-	80,503
Sep 22, 2026	0.56	0.60	0.56	0.59	0.59	1.72%	225,169
Sep 21, 2026	0.60	0.60	0.58	0.58	0.58	-4.92%	83,577
Sep 18, 2026	0.60	0.61	0.58	0.61	0.61	3.39%	809,974
Sep 17, 2026	0.58	0.61	0.56	0.59	0.59	5.36%	195,372
Sep 16, 2026	0.58	0.58	0.53	0.56	0.56	1.82%	212,039
Sep 15, 2026	0.60	0.61	0.55	0.55	0.55	-9.84%	252,803
Sep 14, 2026	0.63	0.63	0.60	0.61	0.61	-4.69%	86,761
Sep 11, 2026	0.62	0.67	0.62	0.64	0.64	6.67%	353,282
Sep 10, 2026	0.65	0.65	0.56	0.60	0.60	-7.69%	431,031
Sep 9, 2026	0.69	0.69	0.60	0.65	0.65	-1.52%	802,170
Sep 8, 2026	0.67	0.70	0.66	0.66	0.66	-	137,234
Sep 4, 2026	0.66	0.66	0.64	0.66	0.66	-	51,333
Sep 3, 2026	0.68	0.68	0.66	0.66	0.66	1.54%	89,500
Sep 2, 2026	0.73	0.73	0.64	0.65	0.65	-10.96%	333,592
Sep 1, 2026	0.66	0.73	0.62	0.73	0.73	7.35%	643,545
Aug 31, 2026	0.69	0.70	0.62	0.68	0.68	-1.45%	274,885
Aug 28, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	1,943,742
Aug 27, 2026	0.66	0.71	0.65	0.70	0.70	4.48%	2,943,446
Aug 26, 2026	0.67	0.67	0.63	0.67	0.67	3.08%	525,771
Aug 25, 2026	0.63	0.66	0.62	0.65	0.65	4.84%	84,530
Aug 24, 2026	0.58	0.62	0.58	0.62	0.62	10.71%	382,330
Aug 21, 2026	0.58	0.61	0.56	0.56	0.56	-1.75%	371,744
Aug 20, 2026	0.55	0.58	0.55	0.57	0.57	-	350,561