Intrepid Metals Corp. (TSXV:INTR)
Canada
· Delayed Price · Currency is CAD 0.4800
-0.0100 (-2.04%)
Mar 28, 2025, 4:00 PM EST
Intrepid Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | - | -2.04% | 67,000 |
| Mar 27, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -3.92% | 163,300 |
| Mar 26, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 6.25% | 233,000 |
| Mar 25, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | - | 151,500 |
| Mar 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -2.04% | 75,500 |
| Mar 21, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | -3.92% | 71,000 |
| Mar 20, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | - | 4.08% | 338,700 |
| Mar 19, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | - | - | 403,100 |
| Mar 18, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | - | -9.26% | 990,600 |
| Mar 17, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | - | -1.82% | 30,800 |
| Mar 14, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | -6.78% | 43,900 |
| Mar 13, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | - | 1.72% | 7,300 |
| Mar 12, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | - | -1.69% | 142,100 |
| Mar 11, 2025 | 0.56 | 0.59 | 0.55 | 0.59 | - | 7.27% | 85,400 |
| Mar 10, 2025 | 0.51 | 0.57 | 0.48 | 0.55 | - | 7.84% | 346,600 |
| Mar 7, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | - | 56,500 |
| Mar 6, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | - | 2.00% | 90,600 |
| Mar 5, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | - | 6.38% | 178,400 |
| Mar 4, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | - | - | 22,000 |
| Mar 3, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | 4.44% | 24,900 |
| Feb 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4.65% | 9,500 |
| Feb 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -6.52% | 2,200 |
| Feb 26, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | - | 4.55% | 64,000 |
| Feb 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.22% | 43,900 |
| Feb 24, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | 4.65% | 6,700 |
| Feb 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -4.44% | 34,000 |
| Feb 20, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | -2.17% | 15,000 |
| Feb 19, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | - | 9.52% | 74,900 |
| Feb 18, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | - | 2.44% | 77,900 |
| Feb 14, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | - | 5.13% | 140,900 |
| Feb 13, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -2.50% | 41,000 |
| Feb 12, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 8,100 |
| Feb 11, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -2.44% | 28,000 |
| Feb 10, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | - | -4.65% | 36,300 |
| Feb 7, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | - | - | 60,000 |
| Feb 6, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | - | -2.27% | 22,500 |
| Feb 5, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -2.22% | 15,500 |
| Feb 4, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | - | 7.14% | 82,000 |
| Feb 3, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | - | -6.67% | 83,000 |
| Jan 31, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | - | - | 12,800 |
| Jan 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 7.14% | 3,500 |
| Jan 29, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | -2.33% | 28,900 |
| Jan 28, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | - | -4.44% | 141,700 |
| Jan 27, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | - | -2.17% | 64,000 |
| Jan 24, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -2.13% | 48,500 |
| Jan 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 76,700 |
| Jan 22, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 6.67% | 73,000 |
| Jan 21, 2025 | 0.40 | 0.48 | 0.40 | 0.45 | - | 12.50% | 216,500 |
| Jan 20, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | - | -4.76% | 47,000 |
| Jan 17, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | - | 69,400 |