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