Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.46	0.50	0.46	0.48	0.48	3.26%	472,162
Dec 18, 2025	0.45	0.47	0.43	0.46	0.46	9.52%	1,207,773
Dec 17, 2025	0.41	0.42	0.39	0.42	0.42	2.44%	1,334,006
Dec 16, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	75,900
Dec 15, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	319,815
Dec 12, 2025	0.42	0.42	0.40	0.41	0.41	-1.20%	235,505
Dec 11, 2025	0.42	0.43	0.41	0.42	0.42	-	164,055
Dec 10, 2025	0.41	0.42	0.41	0.42	0.42	-1.19%	264,240
Dec 9, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	139,422
Dec 8, 2025	0.43	0.43	0.41	0.41	0.41	-1.20%	277,467
Dec 5, 2025	0.41	0.42	0.40	0.42	0.42	1.22%	88,199
Dec 4, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	197,744
Dec 3, 2025	0.39	0.41	0.38	0.41	0.41	3.85%	323,433
Dec 2, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	39,983
Dec 1, 2025	0.37	0.39	0.36	0.39	0.39	4.05%	91,000
Nov 28, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	202,538
Nov 27, 2025	0.39	0.39	0.38	0.38	0.38	-	116,605
Nov 26, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	238,112
Nov 25, 2025	0.36	0.38	0.36	0.38	0.38	5.63%	127,505
Nov 24, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	71,500
Nov 21, 2025	0.36	0.36	0.33	0.35	0.35	-2.78%	80,000
Nov 20, 2025	0.36	0.37	0.35	0.36	0.36	1.41%	42,240
Nov 19, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	62,006
Nov 18, 2025	0.32	0.36	0.32	0.35	0.35	11.11%	214,000
Nov 17, 2025	0.34	0.34	0.31	0.32	0.32	-4.55%	115,154
Nov 14, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	170,498
Nov 13, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	43,201
Nov 12, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	84,994
Nov 11, 2025	0.37	0.37	0.35	0.36	0.36	-	15,531
Nov 10, 2025	0.37	0.38	0.36	0.36	0.36	-	59,500
Nov 7, 2025	0.36	0.36	0.36	0.36	0.36	-	11,081
Nov 6, 2025	0.37	0.37	0.36	0.36	0.36	-	19,344
Nov 5, 2025	0.35	0.36	0.35	0.36	0.36	5.88%	62,000
Nov 4, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	60,326
Nov 3, 2025	0.39	0.40	0.36	0.36	0.36	-7.79%	217,837
Oct 31, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	25,800
Oct 30, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	22,050
Oct 29, 2025	0.38	0.39	0.38	0.39	0.39	5.48%	14,671
Oct 28, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	15,000
Oct 27, 2025	0.36	0.38	0.36	0.37	0.37	1.37%	40,081
Oct 24, 2025	0.38	0.38	0.36	0.37	0.37	-1.35%	83,273
Oct 23, 2025	0.37	0.38	0.37	0.37	0.37	-	18,200
Oct 22, 2025	0.37	0.38	0.36	0.37	0.37	-	69,429
Oct 21, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	45,900
Oct 20, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	50,470
Oct 17, 2025	0.39	0.39	0.38	0.39	0.39	-	17,500
Oct 16, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	128,241
Oct 15, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	181,251
Oct 14, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	105,754
Oct 10, 2025	0.38	0.42	0.36	0.40	0.40	-1.23%	1,304,502