Skip to main content
Intrepid Metals Corp. (TSXV:INTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.430
-0.020 (-4.44%)
Feb 21, 2025, 4:00 PM EST

Intrepid Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.440.440.430.43--4.44%-
Feb 20, 20250.430.450.430.45--2.17%15,000
Feb 19, 20250.420.460.420.46-9.52%74,900
Feb 18, 20250.410.430.410.42-2.44%77,900
Feb 14, 20250.400.420.390.41-5.13%140,900
Feb 13, 20250.410.410.390.39--2.50%41,000
Feb 12, 20250.410.410.400.40--8,100
Feb 11, 20250.410.410.400.40--2.44%28,000
Feb 10, 20250.430.430.410.41--4.65%36,300
Feb 7, 20250.430.450.430.43--60,000
Feb 6, 20250.430.450.430.43--2.27%22,500
Feb 5, 20250.440.450.440.44--2.22%15,500
Feb 4, 20250.440.460.440.45-7.14%82,000
Feb 3, 20250.420.430.400.42--6.67%83,000
Jan 31, 20250.440.470.440.45--12,800
Jan 30, 20250.450.450.450.45-7.14%3,500
Jan 29, 20250.440.440.420.42--2.33%28,900
Jan 28, 20250.450.450.430.43--4.44%141,700
Jan 27, 20250.460.470.450.45--2.17%64,000
Jan 24, 20250.470.470.460.46--2.13%48,500
Jan 23, 20250.480.480.470.47--2.08%76,700
Jan 22, 20250.450.480.450.48-6.67%73,000
Jan 21, 20250.400.480.400.45-12.50%216,500
Jan 20, 20250.410.420.390.40--4.76%47,000
Jan 17, 20250.410.420.410.42--69,400
Jan 16, 20250.410.420.400.42--2.33%95,400
Jan 15, 20250.360.430.360.43-26.47%485,400
Jan 14, 20250.340.340.340.34---
Jan 13, 20250.360.360.340.34-3.03%5,700
Jan 10, 20250.340.340.330.33--11,600
Jan 9, 20250.330.330.330.33---
Jan 8, 20250.330.330.330.33--2,000
Jan 7, 20250.340.340.330.33--2.94%18,500
Jan 6, 20250.340.340.340.34--20,000
Jan 3, 20250.350.350.340.34--5.56%12,400
Jan 2, 20250.350.360.340.36-2.86%9,000
Dec 31, 20240.350.350.350.35--6,700
Dec 30, 20240.350.350.350.35--43,400
Dec 27, 20240.350.350.350.35--2.78%23,000
Dec 24, 20240.360.360.360.36--9,500
Dec 23, 20240.360.360.360.36-2.86%8,000
Dec 20, 20240.370.370.350.35--2.78%17,500
Dec 19, 20240.360.360.360.36--29,000
Dec 18, 20240.360.360.360.36--42,000
Dec 17, 20240.360.360.360.36--3,200
Dec 16, 20240.380.380.360.36--2.70%3,600
Dec 13, 20240.380.380.370.37--2.63%140,800
Dec 12, 20240.380.380.380.38--3,700
Dec 11, 20240.370.380.370.38-2.70%13,300
Dec 10, 20240.360.370.360.37--2.63%25,200
Dec 9, 20240.380.380.380.38-5.56%1,200
Dec 6, 20240.370.370.360.36--2.70%10,700
Dec 5, 20240.370.370.370.37-2.78%2,200
Dec 4, 20240.370.370.360.36--2.70%3,000
Dec 3, 20240.380.380.370.37--2.63%16,400
Dec 2, 20240.380.380.380.38--2.56%25,100
Nov 29, 20240.390.390.370.39--108,300
Nov 28, 20240.390.390.390.39--8,000
Nov 27, 20240.410.420.390.39--4.88%18,900
Nov 26, 20240.410.410.410.41-5.13%14,600
Nov 25, 20240.390.390.390.39--19,500
Nov 22, 20240.400.400.380.39--7.14%45,100
Nov 21, 20240.420.420.420.42-2.44%1,500
Nov 20, 20240.430.430.410.41--4.65%19,100
Nov 19, 20240.440.440.430.43--3,500
Nov 18, 20240.410.430.400.43-4.88%7,000
Nov 15, 20240.410.410.410.41--7,400
Nov 14, 20240.400.410.400.41-2.50%3,200
Nov 13, 20240.410.410.400.40--2.44%7,400
Nov 12, 20240.410.410.410.41-2.50%4,200
Nov 11, 20240.430.430.400.40--9.09%49,500
Nov 8, 20240.460.470.440.44--4.35%59,600
Nov 7, 20240.470.480.460.46--53,600
Nov 6, 20240.420.470.410.46-9.52%53,100
Nov 5, 20240.440.450.420.42--2.33%92,100
Nov 4, 20240.460.460.430.43--6.52%35,100
Nov 1, 20240.490.490.460.46--6.12%70,000
Oct 31, 20240.480.490.450.49--2.00%162,300
Oct 30, 20240.520.520.480.50--3.85%168,500
Oct 29, 20240.530.530.500.52--1.89%39,100
Oct 28, 20240.530.530.510.53--1.85%6,100
Oct 25, 20240.510.540.500.54-1.89%103,600
Oct 24, 20240.450.530.450.53-20.45%335,300
Oct 23, 20240.360.450.360.44-25.71%532,800
Oct 22, 20240.380.380.350.35--7.89%139,600
Oct 21, 20240.380.380.370.38--122,800
Oct 18, 20240.370.390.370.38-5.56%115,200
Oct 17, 20240.340.370.340.36-2.86%57,800
Oct 16, 20240.360.360.350.35--35,700
Oct 15, 20240.360.370.350.35--2.78%94,600
Oct 11, 20240.370.370.360.36--2.70%30,800
Oct 10, 20240.370.380.370.37--2.63%63,900
Oct 9, 20240.380.380.360.38--86,600
Oct 8, 20240.380.380.380.38--5.00%12,500
Oct 7, 20240.390.400.390.40--7,800
Oct 4, 20240.400.400.400.40--20,800
Oct 3, 20240.400.400.400.40--5,500
Oct 2, 20240.400.400.400.40--12,100
Oct 1, 20240.410.410.400.40--2.44%33,600
Sep 30, 20240.400.420.400.41-2.50%125,200