IDEX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.53	0.58	0.53	0.57	0.57	14.00%	459,615
Aug 18, 2026	0.53	0.54	0.48	0.50	0.50	-9.09%	507,735
Aug 17, 2026	0.55	0.58	0.54	0.55	0.55	1.85%	820,253
Aug 14, 2026	0.48	0.55	0.47	0.54	0.54	11.34%	581,608
Aug 13, 2026	0.47	0.52	0.47	0.49	0.49	5.43%	581,378
Aug 12, 2026	0.37	0.47	0.37	0.46	0.46	26.03%	1,712,193
Aug 11, 2026	0.37	0.37	0.36	0.37	0.37	5.80%	507,900
Aug 10, 2026	0.33	0.36	0.32	0.35	0.35	4.55%	200,682
Aug 7, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	60,561
Aug 6, 2026	0.32	0.32	0.31	0.31	0.31	-	33,530
Aug 5, 2026	0.32	0.35	0.31	0.31	0.31	-1.59%	341,243
Aug 4, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	270,166
Jul 31, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	280,500
Jul 30, 2026	0.34	0.34	0.32	0.33	0.33	1.54%	132,399
Jul 29, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	4,480
Jul 28, 2026	0.33	0.33	0.32	0.32	0.32	-5.97%	63,133
Jul 27, 2026	0.33	0.34	0.33	0.34	0.34	-	13,000
Jul 24, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	30,015
Jul 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	12,500
Jul 22, 2026	0.35	0.36	0.33	0.35	0.35	-4.17%	614,228
Jul 21, 2026	0.36	0.36	0.34	0.36	0.36	-	119,778
Jul 20, 2026	0.35	0.36	0.34	0.36	0.36	4.35%	208,128
Jul 17, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	153,500
Jul 16, 2026	0.33	0.34	0.33	0.34	0.34	-1.45%	32,600
Jul 15, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	26,600
Jul 14, 2026	0.36	0.37	0.34	0.35	0.35	-1.41%	89,504
Jul 13, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	10,000
Jul 10, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	40,500
Jul 9, 2026	0.35	0.37	0.34	0.37	0.37	7.35%	129,943
Jul 8, 2026	0.34	0.34	0.32	0.34	0.34	-2.86%	46,004
Jul 7, 2026	0.35	0.36	0.35	0.35	0.35	-	10,012
Jul 6, 2026	0.36	0.39	0.35	0.35	0.35	-	120,000
Jul 3, 2026	0.36	0.36	0.32	0.35	0.35	6.06%	63,901
Jul 2, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	45,637
Jun 30, 2026	0.33	0.36	0.33	0.33	0.33	-2.99%	208,355
Jun 29, 2026	0.33	0.35	0.32	0.34	0.34	-4.29%	132,880
Jun 26, 2026	0.36	0.36	0.35	0.35	0.35	4.48%	45,000
Jun 25, 2026	0.35	0.36	0.33	0.34	0.34	-6.94%	29,500
Jun 24, 2026	0.36	0.37	0.36	0.36	0.36	-	78,775
Jun 23, 2026	0.35	0.37	0.35	0.36	0.36	5.88%	761,282
Jun 22, 2026	0.34	0.34	0.32	0.34	0.34	1.49%	83,506
Jun 19, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	2,000
Jun 18, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	34,761