Intrepid Metals Corp. (TSXV:INTR)
0.5600
+0.0300 (5.66%)
Jul 23, 2025, 4:00 PM EDT
Intrepid Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | - | -3.57% | 45,500 |
Jul 23, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | - | 5.66% | 106,900 |
Jul 22, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | - | 1.92% | 90,900 |
Jul 21, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | - | -3.70% | 125,500 |
Jul 18, 2025 | 0.54 | 0.54 | 0.50 | 0.54 | - | - | 152,200 |
Jul 17, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | - | - | 14,800 |
Jul 16, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | - | - | 175,700 |
Jul 15, 2025 | 0.58 | 0.58 | 0.53 | 0.54 | - | -5.26% | 293,000 |
Jul 14, 2025 | 0.65 | 0.65 | 0.52 | 0.57 | - | -12.31% | 379,600 |
Jul 11, 2025 | 0.58 | 0.65 | 0.56 | 0.65 | - | 16.07% | 668,400 |
Jul 10, 2025 | 0.50 | 0.58 | 0.50 | 0.56 | - | 19.15% | 1,029,200 |
Jul 9, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 39,500 |
Jul 8, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 6.67% | 133,900 |
Jul 7, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | - | 4.65% | 203,500 |
Jul 4, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | - | -4.44% | 20,400 |
Jul 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | - | 9,500 |
Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 95,500 |
Jun 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 85,600 |
Jun 27, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | - | -2.22% | 120,000 |
Jun 26, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | - | 7.14% | 211,700 |
Jun 25, 2025 | 0.43 | 0.43 | 0.37 | 0.42 | - | -2.33% | 124,900 |
Jun 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -4.44% | 21,600 |
Jun 23, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | 7.14% | 30,000 |
Jun 20, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | -4.55% | 14,000 |
Jun 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 10,000 |
Jun 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 2.33% | 30,500 |
Jun 17, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | - | - | 104,000 |
Jun 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 50,500 |
Jun 13, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.27% | 84,800 |
Jun 12, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | - | 2.33% | 56,500 |
Jun 11, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | - | 20,800 |
Jun 10, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | - | 83,100 |
Jun 9, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | - | -2.27% | 65,700 |
Jun 6, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | - | 73,100 |
Jun 5, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | - | -4.35% | 43,400 |
Jun 4, 2025 | 0.44 | 0.46 | 0.41 | 0.46 | - | 6.98% | 420,000 |
Jun 3, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | - | -4.44% | 19,700 |
Jun 2, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | - | - | 79,300 |
May 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 2.27% | 32,000 |
May 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.22% | 32,300 |
May 28, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -6.25% | 153,300 |
May 27, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 2.13% | 290,700 |
May 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -2.08% | 47,800 |
May 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 68,000 |
May 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -2.04% | 100,500 |
May 21, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | - | 102,400 |
May 20, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | - | 342,900 |
May 16, 2025 | 0.45 | 0.49 | 0.44 | 0.49 | - | 8.89% | 659,500 |
May 15, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | - | 7.14% | 145,000 |
May 14, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -2.33% | 12,800 |