Skip to main content
Intrepid Metals Corp. (TSXV:INTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.415
+0.005 (1.22%)
Dec 5, 2025, 3:59 PM EST

Intrepid Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.410.410.400.40--2.44%18,500
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
Oct 3, 20250.450.450.430.440.44-2.25%67,000
Oct 2, 20250.480.480.430.450.45-7.29%229,913
Oct 1, 20250.450.480.430.480.489.09%88,574
Sep 30, 20250.450.450.430.440.44-2.22%27,800
Sep 29, 20250.450.460.430.450.45-222,175
Sep 26, 20250.430.460.410.450.458.43%413,527
Sep 25, 20250.400.420.400.420.426.41%157,228
Sep 24, 20250.390.400.380.390.39-2.50%178,422
Sep 23, 20250.420.430.400.400.40-9.09%375,580
Sep 22, 20250.410.450.410.440.4411.39%144,333
Sep 19, 20250.390.400.390.400.401.28%97,452
Sep 18, 20250.410.410.380.390.39-4.88%95,885
Sep 17, 20250.430.430.410.410.41-4.65%33,814
Sep 16, 20250.430.440.430.430.431.18%49,400
Sep 15, 20250.440.460.430.430.43-2.30%106,700
Sep 12, 20250.390.450.390.440.4411.54%592,243
Sep 11, 20250.380.400.380.390.396.85%261,043
Sep 10, 20250.390.390.360.370.37-2.67%1,783,433
Sep 9, 20250.400.400.380.380.38-5.06%469,841
Sep 8, 20250.400.400.370.400.40-1.25%387,288
Sep 5, 20250.400.400.400.400.402.56%175,477
Sep 4, 20250.400.400.390.390.39-2.50%104,551
Sep 3, 20250.420.420.400.400.40-4.76%201,300
Sep 2, 20250.410.430.400.420.421.20%239,692
Aug 29, 20250.420.420.400.420.42-1.19%49,994
Aug 28, 20250.440.440.420.420.42-4.55%146,600
Aug 27, 20250.450.460.440.440.44-2.22%78,700
Aug 26, 20250.450.450.440.450.45-68,600
Aug 25, 20250.480.480.440.450.45-5.26%142,860
Aug 22, 20250.480.480.480.480.48-28,816
Aug 21, 20250.480.490.480.480.48-17,593
Aug 20, 20250.480.480.470.480.48-33,350
Aug 19, 20250.500.520.480.480.48-5.00%104,500
Aug 18, 20250.510.510.500.500.501.01%8,660
Aug 15, 20250.510.510.490.500.50-2.94%92,172
Aug 14, 20250.500.520.500.510.51-18,414
Aug 13, 20250.510.510.510.510.51-1.92%26,000
Aug 12, 20250.520.530.520.520.52-10,059
Aug 11, 20250.520.540.500.520.521.96%41,100
Aug 8, 20250.500.510.490.510.514.08%33,500
Aug 7, 20250.490.520.480.490.49-117,614
Aug 6, 20250.460.500.460.490.496.52%180,297
Aug 5, 20250.450.470.450.460.463.37%63,281
Aug 1, 20250.460.470.450.450.45-1.11%35,183
Jul 31, 20250.470.470.450.450.45-6.25%171,050
Jul 30, 20250.500.500.480.480.48-3.03%58,825
Jul 29, 20250.500.500.490.500.50-1.00%90,490
Jul 28, 20250.510.520.500.500.50-3.85%169,280
Jul 25, 20250.540.540.510.520.52-3.70%120,694
Jul 24, 20250.550.560.540.540.54-3.57%45,500
Jul 23, 20250.540.570.540.560.565.66%106,857
Jul 22, 20250.520.540.520.530.531.92%90,898
Jul 21, 20250.540.540.510.520.52-3.70%125,511
Jul 18, 20250.540.540.500.540.54-152,201
Jul 17, 20250.540.550.530.540.54-14,753
Jul 16, 20250.560.560.520.540.54-175,711