Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.79	0.79	0.73	0.74	-	-6.33%	391,000
Jun 9, 2026	0.82	0.82	0.75	0.79	0.79	-3.66%	437,408
Jun 8, 2026	0.83	0.87	0.82	0.82	0.82	-1.20%	297,467
Jun 5, 2026	0.94	0.94	0.81	0.83	0.83	-11.70%	455,908
Jun 4, 2026	0.94	0.99	0.93	0.94	0.94	2.17%	618,124
Jun 3, 2026	0.96	0.96	0.88	0.92	0.92	-4.17%	249,000
Jun 2, 2026	0.97	0.98	0.93	0.96	0.96	-2.04%	563,529
Jun 1, 2026	0.95	1.02	0.92	0.98	0.98	2.62%	221,514
May 29, 2026	0.87	0.97	0.85	0.96	0.96	8.52%	344,191
May 28, 2026	0.87	0.89	0.87	0.88	0.88	-2.22%	38,203
May 27, 2026	0.92	0.92	0.89	0.90	0.90	-3.23%	97,050
May 26, 2026	0.84	0.94	0.84	0.93	0.93	12.05%	349,336
May 25, 2026	0.83	0.87	0.81	0.83	0.83	-0.60%	241,000
May 22, 2026	0.86	0.86	0.83	0.84	0.84	-4.02%	197,430
May 21, 2026	0.85	0.88	0.82	0.87	0.87	1.16%	240,500
May 20, 2026	0.86	0.86	0.83	0.86	0.86	-	271,714
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