Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.45	0.45	0.45	0.45	-	2.27%	85,600
Jun 27, 2025	0.45	0.45	0.43	0.44	-	-2.22%	120,000
Jun 26, 2025	0.42	0.45	0.41	0.45	-	7.14%	211,700
Jun 25, 2025	0.43	0.43	0.37	0.42	-	-2.33%	124,900
Jun 24, 2025	0.44	0.44	0.43	0.43	-	-4.44%	21,600
Jun 23, 2025	0.43	0.45	0.43	0.45	-	7.14%	30,000
Jun 20, 2025	0.44	0.44	0.42	0.42	-	-4.55%	14,000
Jun 19, 2025	0.44	0.44	0.44	0.44	-	-	10,000
Jun 18, 2025	0.43	0.44	0.43	0.44	-	2.33%	30,500
Jun 17, 2025	0.44	0.44	0.42	0.43	-	-	104,000
Jun 16, 2025	0.43	0.43	0.43	0.43	-	-	50,500
Jun 13, 2025	0.44	0.44	0.43	0.43	-	-2.27%	84,800
Jun 12, 2025	0.43	0.45	0.43	0.44	-	2.33%	56,500
Jun 11, 2025	0.43	0.43	0.42	0.43	-	-	20,800
Jun 10, 2025	0.43	0.43	0.42	0.43	-	-	83,100
Jun 9, 2025	0.44	0.44	0.42	0.43	-	-2.27%	65,700
Jun 6, 2025	0.44	0.45	0.44	0.44	-	-	73,100
Jun 5, 2025	0.44	0.45	0.43	0.44	-	-4.35%	43,400
Jun 4, 2025	0.44	0.46	0.41	0.46	-	6.98%	420,000
Jun 3, 2025	0.45	0.45	0.43	0.43	-	-4.44%	19,700
Jun 2, 2025	0.45	0.46	0.44	0.45	-	-	79,300
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