Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.40	0.40	0.40	0.40	-	-	-
Apr 24, 2025	0.39	0.40	0.39	0.40	-	2.56%	24,500
Apr 23, 2025	0.40	0.40	0.37	0.39	-	-2.50%	144,200
Apr 22, 2025	0.42	0.42	0.40	0.40	-	-2.44%	7,600
Apr 21, 2025	0.41	0.41	0.40	0.41	-	-	39,000
Apr 17, 2025	0.42	0.42	0.40	0.41	-	-2.38%	34,600
Apr 16, 2025	0.42	0.42	0.42	0.42	-	-	-
Apr 15, 2025	0.39	0.43	0.39	0.42	-	7.69%	140,300
Apr 14, 2025	0.39	0.39	0.39	0.39	-	-	38,800
Apr 11, 2025	0.39	0.40	0.39	0.39	-	-	76,500
Apr 10, 2025	0.38	0.39	0.38	0.39	-	2.63%	19,600
Apr 9, 2025	0.34	0.38	0.34	0.38	-	11.76%	112,500
Apr 8, 2025	0.36	0.37	0.34	0.34	-	-5.56%	91,900
Apr 7, 2025	0.37	0.38	0.36	0.36	-	-5.26%	190,500
Apr 4, 2025	0.43	0.43	0.37	0.38	-	-11.63%	145,100
Apr 3, 2025	0.45	0.45	0.43	0.43	-	-10.42%	44,800
Apr 2, 2025	0.48	0.48	0.48	0.48	-	4.35%	1,500
Apr 1, 2025	0.48	0.48	0.46	0.46	-	-2.13%	76,700
Mar 31, 2025	0.48	0.48	0.45	0.47	-	-2.08%	121,500
Mar 28, 2025	0.48	0.49	0.48	0.48	-	-2.04%	68,000
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