Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.75	0.76	0.68	0.71	0.71	-5.33%	273,501
Oct 29, 2026	0.79	0.79	0.73	0.75	0.75	-6.25%	154,500
Oct 28, 2026	0.79	0.81	0.79	0.80	0.80	2.56%	175,100
Oct 27, 2026	0.74	0.78	0.72	0.78	0.78	4.00%	51,700
Oct 26, 2026	0.82	0.82	0.73	0.75	0.75	-7.41%	135,858
Oct 23, 2026	0.80	0.81	0.77	0.81	0.81	-1.22%	272,500
Oct 22, 2026	0.83	0.83	0.77	0.82	0.82	-2.38%	575,310
Oct 21, 2026	0.84	0.87	0.84	0.84	0.84	-	145,063
Oct 20, 2026	0.86	0.88	0.82	0.84	0.84	-1.18%	353,316
Oct 19, 2026	0.90	0.90	0.84	0.85	0.85	-5.56%	132,300
Oct 16, 2026	0.90	0.98	0.90	0.90	0.90	-	284,291
Oct 15, 2026	0.83	0.90	0.83	0.90	0.90	8.43%	216,300
Oct 14, 2026	0.84	0.85	0.80	0.83	0.83	-1.19%	287,692
Oct 13, 2026	0.84	0.84	0.80	0.84	0.84	1.20%	195,783
Oct 9, 2026	0.83	0.83	0.83	0.83	0.83	-	18,649
Oct 8, 2026	0.81	0.84	0.80	0.83	0.83	2.47%	64,570
Oct 7, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	375,814
Oct 6, 2026	0.80	0.87	0.79	0.85	0.85	6.25%	148,081
Oct 5, 2026	0.83	0.83	0.76	0.80	0.80	-3.61%	75,365
Oct 2, 2026	0.81	0.83	0.81	0.83	0.83	3.75%	29,637
Oct 1, 2026	0.84	0.84	0.78	0.80	0.80	-4.76%	202,503
Sep 30, 2026	0.83	0.84	0.81	0.84	0.84	1.20%	166,200
Sep 29, 2026	0.82	0.84	0.80	0.83	0.83	1.22%	101,160
Sep 28, 2026	0.86	0.87	0.80	0.82	0.82	-4.65%	348,130
Sep 25, 2026	0.85	0.86	0.85	0.86	0.86	-	202,437
Sep 24, 2026	0.89	0.89	0.85	0.86	0.86	-2.27%	152,680
Sep 23, 2026	0.89	0.89	0.86	0.88	0.88	-	62,780
Sep 22, 2026	0.87	0.90	0.86	0.88	0.88	2.33%	398,624
Sep 21, 2026	0.86	0.88	0.86	0.86	0.86	-2.27%	120,700
Sep 18, 2026	0.83	0.89	0.82	0.88	0.88	7.32%	190,659
Sep 17, 2026	0.84	0.84	0.82	0.82	0.82	-	107,663
Sep 16, 2026	0.85	0.85	0.80	0.82	0.82	-2.38%	264,462
Sep 15, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	86,550
Sep 14, 2026	0.86	0.88	0.86	0.86	0.86	-	151,391
Sep 11, 2026	0.89	0.89	0.85	0.86	0.86	-1.15%	212,876
Sep 10, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	158,505
Sep 9, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	215,500
Sep 8, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	116,605
Sep 4, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	74,592
Sep 3, 2026	0.90	0.91	0.88	0.90	0.90	1.12%	208,173
Sep 2, 2026	0.87	0.91	0.86	0.89	0.89	3.49%	210,000
Sep 1, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	192,500
Aug 31, 2026	0.87	0.87	0.86	0.87	0.87	-	56,555
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