Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	245,835
Apr 8, 2026	0.67	0.72	0.67	0.70	0.70	4.48%	501,615
Apr 7, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	414,225
Apr 6, 2026	0.72	0.72	0.66	0.68	0.68	-2.86%	229,900
Apr 2, 2026	0.68	0.73	0.67	0.70	0.70	1.45%	650,877
Apr 1, 2026	0.67	0.71	0.65	0.69	0.69	1.47%	337,558
Mar 31, 2026	0.64	0.68	0.61	0.68	0.68	6.25%	605,962
Mar 30, 2026	0.56	0.68	0.56	0.64	0.64	30.61%	4,569,065
Mar 27, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	80,000
Mar 26, 2026	0.52	0.52	0.49	0.50	0.50	-4.81%	232,200
Mar 25, 2026	0.49	0.52	0.49	0.52	0.52	6.12%	135,502
Mar 24, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	500,566
Mar 23, 2026	0.47	0.50	0.47	0.50	0.50	5.32%	964,771
Mar 20, 2026	0.47	0.48	0.47	0.47	0.47	2.17%	200,500
Mar 19, 2026	0.49	0.49	0.45	0.46	0.46	-6.12%	242,612
Mar 18, 2026	0.47	0.49	0.47	0.49	0.49	-2.00%	132,350
Mar 17, 2026	0.50	0.51	0.48	0.50	0.50	-	152,744
Mar 16, 2026	0.50	0.52	0.50	0.50	0.50	-	190,100
Mar 13, 2026	0.52	0.52	0.50	0.50	0.50	-5.66%	327,695
Mar 12, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	551,000
Mar 11, 2026	0.56	0.56	0.54	0.55	0.55	-	273,000
Mar 10, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	513,403
Mar 9, 2026	0.53	0.53	0.50	0.53	0.53	-1.85%	398,580
Mar 6, 2026	0.55	0.55	0.52	0.54	0.54	-	142,715
Mar 5, 2026	0.57	0.57	0.53	0.54	0.54	-5.26%	161,636
Mar 4, 2026	0.56	0.58	0.54	0.57	0.57	3.64%	181,600
Mar 3, 2026	0.56	0.57	0.52	0.55	0.55	-3.51%	331,033
Mar 2, 2026	0.54	0.57	0.53	0.57	0.57	5.56%	601,600
Feb 27, 2026	0.55	0.55	0.50	0.54	0.54	-1.82%	603,727
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