Skip to main content
IDEX Metals Corp. (TSXV:IDEX)
Canada flag Canada · Delayed Price · Currency is CAD
0.380
-0.010 (-2.56%)
Apr 27, 2026, 2:34 PM EDT

IDEX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.390.390.380.380.38-2.56%33,015
Apr 24, 20260.390.390.390.390.39-29,700
Apr 23, 20260.400.400.390.390.39-1.27%203,515
Apr 22, 20260.380.400.380.400.403.95%298,961
Apr 21, 20260.390.390.380.380.38-1.30%57,000
Apr 20, 20260.400.400.380.390.39-3.75%169,656
Apr 17, 20260.400.400.400.400.40-140,876
Apr 16, 20260.390.400.390.400.40-4.76%239,375
Apr 15, 20260.400.420.400.420.427.69%39,020
Apr 14, 20260.420.420.390.390.39-4.88%36,575
Apr 13, 20260.420.420.410.410.411.23%28,521
Apr 10, 20260.410.410.410.410.41-10,400
Apr 9, 20260.430.430.400.410.41-1.22%34,789
Apr 8, 20260.400.430.400.410.415.13%36,650
Apr 7, 20260.390.390.380.390.39-2.50%51,120
Apr 6, 20260.410.420.400.400.40-2.44%72,000
Apr 2, 20260.410.410.410.410.411.23%45,333
Apr 1, 20260.410.410.410.410.41-15,000
Mar 31, 20260.420.420.410.410.411.25%22,735
Mar 30, 20260.420.430.400.400.40-3.61%38,640
Mar 27, 20260.380.420.380.420.421.22%11,159
Mar 26, 20260.440.440.410.410.41-5.75%36,310
Mar 25, 20260.390.440.390.440.4411.54%121,244
Mar 24, 20260.400.400.390.390.392.63%40,500
Mar 23, 20260.380.400.380.380.38-1.30%87,130
Mar 20, 20260.370.390.370.390.394.05%7,526
Mar 19, 20260.390.390.360.370.37-9.76%123,728
Mar 18, 20260.430.430.390.410.412.50%38,260
Mar 17, 20260.420.430.390.400.40-2.44%54,700
Mar 16, 20260.400.410.390.410.412.50%55,927
Mar 13, 20260.410.420.400.400.40-4.76%158,352
Mar 12, 20260.420.430.420.420.42-2.33%46,900
Mar 11, 20260.450.450.430.430.43-2.27%8,850
Mar 10, 20260.450.450.440.440.442.33%16,860
Mar 9, 20260.440.440.410.430.43-2.27%146,011
Mar 6, 20260.460.460.430.440.44-4.35%203,465
Mar 5, 20260.490.490.460.460.46-4.17%58,300
Mar 4, 20260.490.490.480.480.48-2.04%13,000
Mar 3, 20260.480.490.480.490.49-5.77%124,978
Mar 2, 20260.490.540.490.520.524.00%125,840
Feb 27, 20260.470.500.470.500.507.53%145,260
Feb 26, 20260.440.480.430.470.476.90%303,363
Feb 25, 20260.490.490.440.440.44-7.45%461,385
Feb 24, 20260.490.490.460.470.47-2.08%117,161
Feb 23, 20260.500.500.480.480.48-3.03%21,352
Feb 20, 20260.510.520.490.500.50-2.94%172,432
Feb 19, 20260.490.510.490.510.514.08%53,850
Feb 18, 20260.470.490.470.490.493.16%12,000
Feb 17, 20260.480.480.470.480.483.26%29,630
Feb 13, 20260.470.470.450.460.46-3.16%124,050
Feb 12, 20260.480.490.470.480.48-5.00%69,146
Feb 11, 20260.510.510.500.500.50-39,543
Feb 10, 20260.500.520.490.500.50-99,651
Feb 9, 20260.440.510.440.500.5013.64%278,757
Feb 6, 20260.440.440.430.440.442.33%59,034
Feb 5, 20260.460.460.420.430.43-6.52%172,000
Feb 4, 20260.460.470.450.460.462.22%41,200
Feb 3, 20260.440.460.440.450.454.65%123,800
Feb 2, 20260.440.440.430.430.43-3.37%22,500
Jan 30, 20260.440.450.430.450.45-3.26%141,060
Jan 29, 20260.490.490.440.460.46-3.16%106,245
Jan 28, 20260.490.490.450.480.483.26%106,965
Jan 27, 20260.450.460.450.460.463.37%40,084
Jan 26, 20260.470.500.450.450.45-7.29%163,563
Jan 23, 20260.480.500.440.480.48-2.04%246,775
Jan 22, 20260.490.490.490.490.492.08%77,500
Jan 21, 20260.500.500.480.480.48-3.03%47,546
Jan 20, 20260.490.510.480.500.501.02%84,354
Jan 19, 20260.500.520.490.490.49-2.00%194,902
Jan 16, 20260.500.510.490.500.503.09%170,429
Jan 15, 20260.470.510.470.490.496.59%135,661
Jan 14, 20260.500.500.460.460.46-8.08%329,541
Jan 13, 20260.540.540.490.500.50-4.81%151,700
Jan 12, 20260.530.530.500.520.52-1.89%193,623
Jan 9, 20260.540.550.520.530.53-70,215
Jan 8, 20260.570.570.520.530.53-1.85%104,506
Jan 7, 20260.520.550.520.540.543.85%226,558
Jan 6, 20260.540.550.510.520.524.00%177,362
Jan 5, 20260.460.560.460.500.5013.64%355,317
Jan 2, 20260.460.460.440.440.44-4.35%143,687
Dec 31, 20250.480.480.460.460.46-6.12%96,137
Dec 30, 20250.490.500.480.490.49-98,078
Dec 29, 20250.480.510.480.490.49-99,551
Dec 24, 20250.480.490.480.490.493.16%49,020
Dec 23, 20250.480.490.480.480.48-3.06%10,086
Dec 22, 20250.470.490.470.490.493.16%38,300
Dec 19, 20250.480.480.470.480.48-1.04%47,650
Dec 18, 20250.490.490.470.480.48-1.03%103,642
Dec 17, 20250.500.500.490.490.49-2.02%26,013
Dec 16, 20250.520.530.500.500.50-2.94%72,200
Dec 15, 20250.510.510.500.510.51-112,500
Dec 12, 20250.520.520.500.510.51-1.92%56,062
Dec 11, 20250.490.520.480.520.528.33%135,438
Dec 10, 20250.510.510.480.480.48-5.88%123,330
Dec 9, 20250.500.510.490.510.515.15%352,587
Dec 8, 20250.500.500.490.490.49-1.02%10,500
Dec 5, 20250.500.500.480.490.492.08%41,504
Dec 4, 20250.490.500.470.480.481.05%75,210
Dec 3, 20250.520.520.470.480.48-3.06%47,948
Dec 2, 20250.500.500.490.490.49-3.92%142,381