Skip to main content
Intrepid Metals Corp. (TSXV:INTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.540
-0.010 (-1.82%)
At close: Feb 27, 2026

Intrepid Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.550.550.500.540.54-1.82%603,727
Feb 26, 20260.530.560.530.550.55-84,081
Feb 25, 20260.550.570.540.550.551.85%277,050
Feb 24, 20260.550.550.520.540.54-1.82%169,292
Feb 23, 20260.560.570.540.550.55-119,526
Feb 20, 20260.530.550.520.550.555.77%151,772
Feb 19, 20260.540.540.520.520.52-5.45%57,735
Feb 18, 20260.520.550.520.550.555.77%73,500
Feb 17, 20260.520.540.500.520.52-5.45%582,341
Feb 13, 20260.550.550.550.550.551.85%39,504
Feb 12, 20260.560.560.530.540.54-3.57%444,656
Feb 11, 20260.590.590.560.560.56-3.45%372,700
Feb 10, 20260.620.620.580.580.58-7.94%846,532
Feb 9, 20260.650.700.600.630.63-894,228
Feb 6, 20260.610.630.600.630.633.28%152,392
Feb 5, 20260.620.620.560.610.61-1.61%518,784
Feb 4, 20260.630.630.560.620.62-1.59%310,608
Feb 3, 20260.620.660.610.630.631.61%178,005
Feb 2, 20260.630.650.620.620.62-3.13%182,902
Jan 30, 20260.630.650.600.640.64-1.54%164,500
Jan 29, 20260.610.660.610.650.656.56%503,334
Jan 28, 20260.660.660.600.610.61-4.69%327,950
Jan 27, 20260.620.640.610.640.644.92%172,118
Jan 26, 20260.670.700.610.610.61-6.15%530,438
Jan 23, 20260.660.670.630.650.65-234,025
Jan 22, 20260.700.730.650.650.65-13.33%522,168
Jan 21, 20260.760.760.690.750.75-1.32%309,347
Jan 20, 20260.750.840.750.760.762.70%788,237
Jan 19, 20260.780.780.710.740.74-264,335
Jan 16, 20260.680.750.670.740.7410.45%779,244
Jan 15, 20260.580.720.570.670.6721.82%1,582,142
Jan 14, 20260.520.550.520.550.557.84%201,750
Jan 13, 20260.520.520.510.510.51-3.77%108,000
Jan 12, 20260.520.560.520.530.531.92%223,705
Jan 9, 20260.510.530.510.520.521.96%80,143
Jan 8, 20260.510.520.510.510.51-74,551
Jan 7, 20260.530.530.510.510.51-1.92%47,529
Jan 6, 20260.530.530.520.520.52-40,730
Jan 5, 20260.510.520.500.520.524.00%172,156
Jan 2, 20260.530.540.500.500.50-1.96%199,000
Dec 31, 20250.500.520.490.510.512.00%180,875
Dec 30, 20250.490.520.490.500.502.04%46,199
Dec 29, 20250.500.510.490.490.49-1.01%83,367
Dec 24, 20250.480.500.480.500.501.02%151,994
Dec 23, 20250.480.510.480.490.492.08%113,280
Dec 22, 20250.480.490.470.480.481.05%159,767
Dec 19, 20250.460.500.460.480.483.26%472,162
Dec 18, 20250.450.470.430.460.469.52%1,207,773
Dec 17, 20250.410.420.390.420.422.44%1,334,006
Dec 16, 20250.400.410.400.410.411.23%75,900
Dec 15, 20250.410.410.400.410.41-1.22%319,815
Dec 12, 20250.420.420.400.410.41-1.20%235,505
Dec 11, 20250.420.430.410.420.42-164,055
Dec 10, 20250.410.420.410.420.42-1.19%264,240
Dec 9, 20250.410.420.410.420.422.44%139,422
Dec 8, 20250.430.430.410.410.41-1.20%277,467
Dec 5, 20250.410.420.400.420.421.22%88,199
Dec 4, 20250.410.420.410.410.411.23%197,744
Dec 3, 20250.390.410.380.410.413.85%323,433
Dec 2, 20250.390.400.390.390.391.30%39,983
Dec 1, 20250.370.390.360.390.394.05%91,000
Nov 28, 20250.390.390.370.370.37-2.63%202,538
Nov 27, 20250.390.390.380.380.38-116,605
Nov 26, 20250.380.390.370.380.381.33%238,112
Nov 25, 20250.360.380.360.380.385.63%127,505
Nov 24, 20250.350.360.340.360.361.43%71,500
Nov 21, 20250.360.360.330.350.35-2.78%80,000
Nov 20, 20250.360.370.350.360.361.41%42,240
Nov 19, 20250.350.360.340.360.361.43%62,006
Nov 18, 20250.320.360.320.350.3511.11%214,000
Nov 17, 20250.340.340.310.320.32-4.55%115,154
Nov 14, 20250.340.340.330.330.33-2.94%170,498
Nov 13, 20250.350.350.340.340.34-2.86%43,201
Nov 12, 20250.360.360.350.350.35-2.78%84,994
Nov 11, 20250.370.370.350.360.36-15,531
Nov 10, 20250.370.380.360.360.36-59,500
Nov 7, 20250.360.360.360.360.36-11,081
Nov 6, 20250.370.370.360.360.36-19,344
Nov 5, 20250.350.360.350.360.365.88%62,000
Nov 4, 20250.360.360.340.340.34-4.23%60,326
Nov 3, 20250.390.400.360.360.36-7.79%217,837
Oct 31, 20250.390.390.390.390.391.32%25,800
Oct 30, 20250.390.390.380.380.38-1.30%22,050
Oct 29, 20250.380.390.380.390.395.48%14,671
Oct 28, 20250.370.370.370.370.37-1.35%15,000
Oct 27, 20250.360.380.360.370.371.37%40,081
Oct 24, 20250.380.380.360.370.37-1.35%83,273
Oct 23, 20250.370.380.370.370.37-18,200
Oct 22, 20250.370.380.360.370.37-69,429
Oct 21, 20250.390.390.370.370.37-2.63%45,900
Oct 20, 20250.390.400.380.380.38-2.56%50,470
Oct 17, 20250.390.390.380.390.39-17,500
Oct 16, 20250.410.410.390.390.39-2.50%128,241
Oct 15, 20250.390.410.390.400.402.56%181,251
Oct 14, 20250.400.400.380.390.39-2.50%105,754
Oct 10, 20250.380.420.360.400.40-1.23%1,304,502
Oct 9, 20250.450.450.390.410.41-8.99%577,000
Oct 8, 20250.440.460.430.450.45-166,755
Oct 7, 20250.430.450.420.450.453.49%128,740
Oct 6, 20250.440.440.420.430.43-1.15%277,743