IDEX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.37	0.39	0.37	0.37	0.37	-2.67%	82,836
Apr 29, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	43,357
Apr 28, 2026	0.38	0.39	0.37	0.38	0.38	-	44,725
Apr 27, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	33,015
Apr 24, 2026	0.39	0.39	0.39	0.39	0.39	-	29,700
Apr 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	203,515
Apr 22, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	298,961
Apr 21, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	57,000
Apr 20, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	169,656
Apr 17, 2026	0.40	0.40	0.40	0.40	0.40	-	140,876
Apr 16, 2026	0.39	0.40	0.39	0.40	0.40	-4.76%	239,375
Apr 15, 2026	0.40	0.42	0.40	0.42	0.42	7.69%	39,020
Apr 14, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	36,575
Apr 13, 2026	0.42	0.42	0.41	0.41	0.41	1.23%	28,521
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	-	10,400
Apr 9, 2026	0.43	0.43	0.40	0.41	0.41	-1.22%	34,789
Apr 8, 2026	0.40	0.43	0.40	0.41	0.41	5.13%	36,650
Apr 7, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	51,120
Apr 6, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	72,000
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	45,333
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	-	15,000
Mar 31, 2026	0.42	0.42	0.41	0.41	0.41	1.25%	22,735
Mar 30, 2026	0.42	0.43	0.40	0.40	0.40	-3.61%	38,640
Mar 27, 2026	0.38	0.42	0.38	0.42	0.42	1.22%	11,159
Mar 26, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	36,310
Mar 25, 2026	0.39	0.44	0.39	0.44	0.44	11.54%	121,244
Mar 24, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	40,500
Mar 23, 2026	0.38	0.40	0.38	0.38	0.38	-1.30%	87,130
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