Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.90	0.90	0.86	0.87	0.87	-3.33%	192,125
Aug 27, 2026	0.89	0.90	0.88	0.90	0.90	-	110,338
Aug 26, 2026	0.85	0.92	0.85	0.90	0.90	5.88%	301,600
Aug 25, 2026	0.82	0.85	0.80	0.85	0.85	3.03%	108,500
Aug 24, 2026	0.83	0.83	0.81	0.83	0.83	-1.79%	91,001
Aug 21, 2026	0.85	0.85	0.82	0.84	0.84	3.70%	104,931
Aug 20, 2026	0.82	0.83	0.80	0.81	0.81	-0.61%	53,000
Aug 19, 2026	0.81	0.86	0.81	0.82	0.82	1.24%	178,890
Aug 18, 2026	0.84	0.84	0.80	0.81	0.81	-5.29%	58,265
Aug 17, 2026	0.85	0.86	0.83	0.85	0.85	-	205,795
Aug 14, 2026	0.82	0.85	0.81	0.85	0.85	3.66%	111,753
Aug 13, 2026	0.79	0.83	0.79	0.82	0.82	4.46%	334,055
Aug 12, 2026	0.80	0.80	0.78	0.79	0.79	0.64%	43,417
Aug 11, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	19,500
Aug 10, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	70,720
Aug 7, 2026	0.78	0.83	0.78	0.81	0.81	5.19%	228,006
Aug 6, 2026	0.77	0.79	0.76	0.77	0.77	-3.75%	78,477
Aug 5, 2026	0.77	0.80	0.77	0.80	0.80	5.26%	80,731
Aug 4, 2026	0.74	0.78	0.74	0.76	0.76	2.70%	188,027
Jul 31, 2026	0.75	0.75	0.74	0.74	0.74	-2.63%	47,037
Jul 30, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	19,151
Jul 29, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	170,000
Jul 28, 2026	0.76	0.76	0.73	0.74	0.74	-5.13%	212,166
Jul 27, 2026	0.74	0.78	0.72	0.78	0.78	5.41%	125,295
Jul 24, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	15,181
Jul 23, 2026	0.75	0.75	0.74	0.74	0.74	-3.29%	244,500
Jul 22, 2026	0.72	0.77	0.71	0.76	0.76	7.04%	359,566
Jul 21, 2026	0.64	0.71	0.64	0.71	0.71	9.23%	478,217
Jul 20, 2026	0.61	0.65	0.60	0.65	0.65	8.33%	186,786
Jul 17, 2026	0.62	0.63	0.60	0.60	0.60	-4.76%	164,334
Jul 16, 2026	0.66	0.66	0.61	0.63	0.63	-5.97%	306,499
Jul 15, 2026	0.67	0.68	0.65	0.67	0.67	1.52%	163,000
Jul 14, 2026	0.67	0.67	0.65	0.66	0.66	-	29,243
Jul 13, 2026	0.69	0.69	0.64	0.66	0.66	-4.35%	298,800
Jul 10, 2026	0.71	0.71	0.69	0.69	0.69	-4.17%	56,000
Jul 9, 2026	0.71	0.73	0.70	0.72	0.72	2.86%	160,879
Jul 8, 2026	0.70	0.71	0.66	0.70	0.70	1.45%	90,500
Jul 7, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	88,100
Jul 6, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	67,000
Jul 3, 2026	0.74	0.74	0.72	0.73	0.73	-	52,646
Jul 2, 2026	0.73	0.76	0.73	0.73	0.73	2.10%	277,500
Jun 30, 2026	0.71	0.72	0.69	0.72	0.72	0.70%	82,774
Jun 29, 2026	0.72	0.72	0.69	0.71	0.71	-2.74%	54,185
Jun 26, 2026	0.72	0.74	0.71	0.73	0.73	2.82%	110,000
Jun 25, 2026	0.71	0.74	0.68	0.71	0.71	1.43%	491,878
Jun 24, 2026	0.72	0.73	0.68	0.70	0.70	-2.78%	485,257
Jun 23, 2026	0.78	0.78	0.72	0.72	0.72	-8.86%	427,620
Jun 22, 2026	0.75	0.85	0.71	0.79	0.79	-10.23%	908,937
Jun 19, 2026	0.82	0.88	0.81	0.88	0.88	-	693,716
Jun 18, 2026	0.73	0.88	0.73	0.88	0.88	18.92%	455,082