Intrepid Metals Corp. (TSXV:INTR)
Canada
· Delayed Price · Currency is CAD 0.4500
+0.0100 (2.27%)
May 30, 2025, 4:00 PM EDT
Intrepid Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | - | 4.88% | 46,400 |
| May 12, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | 2.50% | 23,100 |
| May 9, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.76% | 76,200 |
| May 8, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -2.33% | 7,600 |
| May 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 3,200 |
| May 6, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | - | 2.38% | 51,100 |
| May 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| May 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -2.33% | 1,500 |
| May 1, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | - | 4.88% | 63,000 |
| Apr 30, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | - | 2.50% | 93,400 |
| Apr 29, 2025 | 0.41 | 0.45 | 0.40 | 0.40 | - | - | 145,800 |
| Apr 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| 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 |