Skip to main content
Intrepid Metals Corp. (TSXV:INTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.750
+0.010 (1.35%)
Apr 29, 2026, 10:00 AM EST

Intrepid Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.770.730.74--5.13%223,403
Apr 27, 20260.760.800.750.780.782.63%569,402
Apr 24, 20260.790.800.760.760.76-3.80%258,315
Apr 23, 20260.820.830.780.790.79-3.66%393,003
Apr 22, 20260.810.850.800.820.821.23%413,802
Apr 21, 20260.780.810.750.810.812.53%511,922
Apr 20, 20260.790.810.770.790.79-1.25%391,250
Apr 17, 20260.770.800.760.800.802.56%181,657
Apr 16, 20260.710.780.690.780.789.86%742,664
Apr 15, 20260.690.710.690.710.712.90%250,700
Apr 14, 20260.680.700.660.690.691.47%500,747
Apr 13, 20260.680.700.680.680.68-2.86%233,057
Apr 10, 20260.710.720.700.700.70-1.41%195,500
Apr 9, 20260.700.710.680.710.711.43%245,835
Apr 8, 20260.670.720.670.700.704.48%501,615
Apr 7, 20260.680.680.650.670.67-1.47%414,225
Apr 6, 20260.720.720.660.680.68-2.86%229,900
Apr 2, 20260.680.730.670.700.701.45%650,877
Apr 1, 20260.670.710.650.690.691.47%337,558
Mar 31, 20260.640.680.610.680.686.25%605,962
Mar 30, 20260.560.680.560.640.6430.61%4,569,065
Mar 27, 20260.500.500.490.490.49-1.01%80,000
Mar 26, 20260.520.520.490.500.50-4.81%232,200
Mar 25, 20260.490.520.490.520.526.12%135,502
Mar 24, 20260.500.510.490.490.49-1.01%500,566
Mar 23, 20260.470.500.470.500.505.32%964,771
Mar 20, 20260.470.480.470.470.472.17%200,500
Mar 19, 20260.490.490.450.460.46-6.12%242,612
Mar 18, 20260.470.490.470.490.49-2.00%132,350
Mar 17, 20260.500.510.480.500.50-152,744
Mar 16, 20260.500.520.500.500.50-190,100
Mar 13, 20260.520.520.500.500.50-5.66%327,695
Mar 12, 20260.550.550.520.530.53-3.64%551,000
Mar 11, 20260.560.560.540.550.55-273,000
Mar 10, 20260.530.550.520.550.553.77%513,403
Mar 9, 20260.530.530.500.530.53-1.85%398,580
Mar 6, 20260.550.550.520.540.54-142,715
Mar 5, 20260.570.570.530.540.54-5.26%161,636
Mar 4, 20260.560.580.540.570.573.64%181,600
Mar 3, 20260.560.570.520.550.55-3.51%331,033
Mar 2, 20260.540.570.530.570.575.56%601,600
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