Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.53	0.56	0.53	0.55	0.55	-	84,081
Feb 25, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	277,050
Feb 24, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	169,292
Feb 23, 2026	0.56	0.57	0.54	0.55	0.55	-	119,526
Feb 20, 2026	0.53	0.55	0.52	0.55	0.55	5.77%	151,772
Feb 19, 2026	0.54	0.54	0.52	0.52	0.52	-5.45%	57,735
Feb 18, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	73,500
Feb 17, 2026	0.52	0.54	0.50	0.52	0.52	-5.45%	582,341
Feb 13, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	39,504
Feb 12, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	444,656
Feb 11, 2026	0.59	0.59	0.56	0.56	0.56	-3.45%	372,700
Feb 10, 2026	0.62	0.62	0.58	0.58	0.58	-7.94%	846,532
Feb 9, 2026	0.65	0.70	0.60	0.63	0.63	-	894,228
Feb 6, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	152,392
Feb 5, 2026	0.62	0.62	0.56	0.61	0.61	-1.61%	518,784
Feb 4, 2026	0.63	0.63	0.56	0.62	0.62	-1.59%	310,608
Feb 3, 2026	0.62	0.66	0.61	0.63	0.63	1.61%	178,005
Feb 2, 2026	0.63	0.65	0.62	0.62	0.62	-3.13%	182,902
Jan 30, 2026	0.63	0.65	0.60	0.64	0.64	-1.54%	164,500
Jan 29, 2026	0.61	0.66	0.61	0.65	0.65	6.56%	503,334
Jan 28, 2026	0.66	0.66	0.60	0.61	0.61	-4.69%	327,950
Jan 27, 2026	0.62	0.64	0.61	0.64	0.64	4.92%	172,118
Jan 26, 2026	0.67	0.70	0.61	0.61	0.61	-6.15%	530,438
Jan 23, 2026	0.66	0.67	0.63	0.65	0.65	-	234,025
Jan 22, 2026	0.70	0.73	0.65	0.65	0.65	-13.33%	522,168
Jan 21, 2026	0.76	0.76	0.69	0.75	0.75	-1.32%	309,347
Jan 20, 2026	0.75	0.84	0.75	0.76	0.76	2.70%	788,237
Jan 19, 2026	0.78	0.78	0.71	0.74	0.74	-	264,335
Jan 16, 2026	0.68	0.75	0.67	0.74	0.74	10.45%	779,244
Jan 15, 2026	0.58	0.72	0.57	0.67	0.67	21.82%	1,582,142
Jan 14, 2026	0.52	0.55	0.52	0.55	0.55	7.84%	201,750
Jan 13, 2026	0.52	0.52	0.51	0.51	0.51	-3.77%	108,000
Jan 12, 2026	0.52	0.56	0.52	0.53	0.53	1.92%	223,705
Jan 9, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	80,143
Jan 8, 2026	0.51	0.52	0.51	0.51	0.51	-	74,551
Jan 7, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	47,529
Jan 6, 2026	0.53	0.53	0.52	0.52	0.52	-	40,730
Jan 5, 2026	0.51	0.52	0.50	0.52	0.52	4.00%	172,156
Jan 2, 2026	0.53	0.54	0.50	0.50	0.50	-1.96%	199,000
Dec 31, 2025	0.50	0.52	0.49	0.51	0.51	2.00%	180,875
Dec 30, 2025	0.49	0.52	0.49	0.50	0.50	2.04%	46,199
Dec 29, 2025	0.50	0.51	0.49	0.49	0.49	-1.01%	83,367
Dec 24, 2025	0.48	0.50	0.48	0.50	0.50	1.02%	151,994
Dec 23, 2025	0.48	0.51	0.48	0.49	0.49	2.08%	113,280
Dec 22, 2025	0.48	0.49	0.47	0.48	0.48	1.05%	159,767
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