Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.86	0.86	0.83	0.86	-	-	261,714
May 19, 2026	0.90	0.90	0.85	0.86	0.86	-6.52%	366,800
May 15, 2026	0.93	0.95	0.90	0.92	0.92	-2.13%	294,156
May 14, 2026	0.98	0.98	0.94	0.94	0.94	-5.05%	147,250
May 13, 2026	0.99	1.02	0.95	0.99	0.99	0.51%	424,613
May 12, 2026	0.95	1.00	0.93	0.99	0.99	3.68%	376,830
May 11, 2026	0.91	0.98	0.89	0.95	0.95	6.74%	347,256
May 8, 2026	0.90	0.93	0.87	0.89	0.89	-1.11%	430,670
May 7, 2026	0.81	0.90	0.80	0.90	0.90	11.80%	527,018
May 6, 2026	0.78	0.82	0.76	0.81	0.81	3.87%	316,253
May 5, 2026	0.79	0.80	0.76	0.78	0.78	-0.64%	354,801
May 4, 2026	0.80	0.82	0.77	0.78	0.78	-5.45%	334,603
May 1, 2026	0.77	0.83	0.77	0.83	0.83	4.43%	182,009
Apr 30, 2026	0.77	0.79	0.77	0.79	0.79	3.95%	86,800
Apr 29, 2026	0.74	0.78	0.73	0.76	0.76	2.70%	500,600
Apr 28, 2026	0.77	0.77	0.73	0.74	0.74	-5.13%	436,403
Apr 27, 2026	0.76	0.80	0.75	0.78	0.78	2.63%	569,402
Apr 24, 2026	0.79	0.80	0.76	0.76	0.76	-3.80%	258,315
Apr 23, 2026	0.82	0.83	0.78	0.79	0.79	-3.66%	393,003
Apr 22, 2026	0.81	0.85	0.80	0.82	0.82	1.23%	413,802
Apr 21, 2026	0.78	0.81	0.75	0.81	0.81	2.53%	511,922
Apr 20, 2026	0.79	0.81	0.77	0.79	0.79	-1.25%	391,250
Apr 17, 2026	0.77	0.80	0.76	0.80	0.80	2.56%	181,657
Apr 16, 2026	0.71	0.78	0.69	0.78	0.78	9.86%	742,664
Apr 15, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	250,700
Apr 14, 2026	0.68	0.70	0.66	0.69	0.69	1.47%	500,747
Apr 13, 2026	0.68	0.70	0.68	0.68	0.68	-2.86%	233,057
Apr 10, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	195,500
Apr 9, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	245,835
Apr 8, 2026	0.67	0.72	0.67	0.70	0.70	4.48%	501,615
Apr 7, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	414,225
Apr 6, 2026	0.72	0.72	0.66	0.68	0.68	-2.86%	229,900
Apr 2, 2026	0.68	0.73	0.67	0.70	0.70	1.45%	650,877
Apr 1, 2026	0.67	0.71	0.65	0.69	0.69	1.47%	337,558
Mar 31, 2026	0.64	0.68	0.61	0.68	0.68	6.25%	605,962
Mar 30, 2026	0.56	0.68	0.56	0.64	0.64	30.61%	4,569,065
Mar 27, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	80,000
Mar 26, 2026	0.52	0.52	0.49	0.50	0.50	-4.81%	232,200
Mar 25, 2026	0.49	0.52	0.49	0.52	0.52	6.12%	135,502
Mar 24, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	500,566
Mar 23, 2026	0.47	0.50	0.47	0.50	0.50	5.32%	964,771
Mar 20, 2026	0.47	0.48	0.47	0.47	0.47	2.17%	200,500
Mar 19, 2026	0.49	0.49	0.45	0.46	0.46	-6.12%	242,612
Mar 18, 2026	0.47	0.49	0.47	0.49	0.49	-2.00%	132,350
Mar 17, 2026	0.50	0.51	0.48	0.50	0.50	-	152,744
Mar 16, 2026	0.50	0.52	0.50	0.50	0.50	-	190,100
Mar 13, 2026	0.52	0.52	0.50	0.50	0.50	-5.66%	327,695
Mar 12, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	551,000
Mar 11, 2026	0.56	0.56	0.54	0.55	0.55	-	273,000
Mar 10, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	513,403