Intrepid Metals Corp. (TSXV:INTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.5600
+0.0300 (5.66%)
Jul 23, 2025, 4:00 PM EDT

Intrepid Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.550.560.540.54--3.57%45,500
Jul 23, 20250.540.570.540.56-5.66%106,900
Jul 22, 20250.520.540.520.53-1.92%90,900
Jul 21, 20250.540.540.510.52--3.70%125,500
Jul 18, 20250.540.540.500.54--152,200
Jul 17, 20250.540.550.530.54--14,800
Jul 16, 20250.560.560.520.54--175,700
Jul 15, 20250.580.580.530.54--5.26%293,000
Jul 14, 20250.650.650.520.57--12.31%379,600
Jul 11, 20250.580.650.560.65-16.07%668,400
Jul 10, 20250.500.580.500.56-19.15%1,029,200
Jul 9, 20250.480.480.470.47--2.08%39,500
Jul 8, 20250.450.480.450.48-6.67%133,900
Jul 7, 20250.450.460.430.45-4.65%203,500
Jul 4, 20250.450.450.430.43--4.44%20,400
Jul 3, 20250.450.460.450.45--9,500
Jul 2, 20250.450.450.450.45--95,500
Jun 30, 20250.450.450.450.45-2.27%85,600
Jun 27, 20250.450.450.430.44--2.22%120,000
Jun 26, 20250.420.450.410.45-7.14%211,700
Jun 25, 20250.430.430.370.42--2.33%124,900
Jun 24, 20250.440.440.430.43--4.44%21,600
Jun 23, 20250.430.450.430.45-7.14%30,000
Jun 20, 20250.440.440.420.42--4.55%14,000
Jun 19, 20250.440.440.440.44--10,000
Jun 18, 20250.430.440.430.44-2.33%30,500
Jun 17, 20250.440.440.420.43--104,000
Jun 16, 20250.430.430.430.43--50,500
Jun 13, 20250.440.440.430.43--2.27%84,800
Jun 12, 20250.430.450.430.44-2.33%56,500
Jun 11, 20250.430.430.420.43--20,800
Jun 10, 20250.430.430.420.43--83,100
Jun 9, 20250.440.440.420.43--2.27%65,700
Jun 6, 20250.440.450.440.44--73,100
Jun 5, 20250.440.450.430.44--4.35%43,400
Jun 4, 20250.440.460.410.46-6.98%420,000
Jun 3, 20250.450.450.430.43--4.44%19,700
Jun 2, 20250.450.460.440.45--79,300
May 30, 20250.440.450.440.45-2.27%32,000
May 29, 20250.450.450.440.44--2.22%32,300
May 28, 20250.480.480.450.45--6.25%153,300
May 27, 20250.470.480.470.48-2.13%290,700
May 26, 20250.470.470.470.47--2.08%47,800
May 23, 20250.480.480.480.48--68,000
May 22, 20250.490.490.480.48--2.04%100,500
May 21, 20250.490.490.480.49--102,400
May 20, 20250.490.490.480.49--342,900
May 16, 20250.450.490.440.49-8.89%659,500
May 15, 20250.410.450.410.45-7.14%145,000
May 14, 20250.430.430.420.42--2.33%12,800