Skip to main content
Intrepid Metals Corp. (TSXV: INTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.360
0.00 (0.00%)
Dec 20, 2024, 2:02 PM EST

Intrepid Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.410.410.380.40--2.44%18,900
Sep 26, 20240.390.410.390.41-10.81%117,200
Sep 25, 20240.380.380.350.37--2.63%84,100
Sep 24, 20240.400.410.380.38--5.00%95,900
Sep 23, 20240.400.400.390.40--53,900
Sep 20, 20240.400.400.400.40--2.44%14,200
Sep 19, 20240.400.410.400.41--110,900
Sep 18, 20240.410.410.410.41--4.65%17,800
Sep 17, 20240.430.430.430.43--7,500
Sep 16, 20240.460.460.430.43--6.52%16,500
Sep 13, 20240.440.460.440.46-4.55%23,800
Sep 12, 20240.450.450.440.44-2.33%33,000
Sep 11, 20240.430.430.430.43-2.38%1,100
Sep 10, 20240.440.440.420.42--2.33%68,800
Sep 9, 20240.420.430.420.43--2.27%3,800
Sep 6, 20240.440.450.440.44--21,700
Sep 5, 20240.440.440.420.44--55,500
Sep 4, 20240.410.460.410.44-7.32%92,800
Sep 3, 20240.440.440.410.41--6.82%33,500
Aug 30, 20240.440.440.420.44-2.33%10,600
Aug 29, 20240.420.430.420.43-7.50%20,200
Aug 28, 20240.410.410.390.40--4.76%104,100
Aug 27, 20240.440.440.420.42--2.33%80,800
Aug 26, 20240.440.440.430.43--6,000
Aug 23, 20240.450.450.420.43-2.38%4,200
Aug 22, 20240.430.430.420.42--4.55%35,500
Aug 21, 20240.440.440.440.44--2.22%82,500
Aug 20, 20240.400.450.400.45-12.50%152,000
Aug 19, 20240.400.400.400.40--62,400
Aug 16, 20240.390.400.390.40-2.56%12,300
Aug 15, 20240.400.400.380.39--7,000
Aug 14, 20240.370.390.370.39-2.63%28,600
Aug 13, 20240.380.380.370.38--2.56%77,900
Aug 12, 20240.390.390.390.39---
Aug 9, 20240.400.400.390.39--8,200
Aug 8, 20240.390.400.390.39--9,500
Aug 7, 20240.390.400.380.39--125,700
Aug 6, 20240.440.440.390.39--11.36%113,400
Aug 2, 20240.430.450.380.44-2.33%98,300
Aug 1, 20240.430.440.430.43-2.38%38,800
Jul 31, 20240.430.450.420.42-2.44%109,600