Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.64	0.71	0.64	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
Jun 17, 2026	0.74	0.76	0.73	0.74	0.74	-1.33%	135,000
Jun 16, 2026	0.73	0.76	0.70	0.75	0.75	2.74%	126,500
Jun 15, 2026	0.73	0.74	0.71	0.73	0.73	-	165,754
Jun 12, 2026	0.75	0.75	0.71	0.73	0.73	-	128,900
Jun 11, 2026	0.73	0.77	0.72	0.73	0.73	-2.67%	361,350
Jun 10, 2026	0.79	0.79	0.73	0.75	0.75	-5.06%	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