IDEX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.67	0.67	0.61	0.61	0.61	-4.69%	57,000
Sep 25, 2025	0.65	0.66	0.63	0.64	0.64	-5.88%	66,369
Sep 24, 2025	0.64	0.70	0.62	0.68	0.68	6.25%	149,700
Sep 23, 2025	0.64	0.65	0.61	0.64	0.64	-1.54%	58,000
Sep 22, 2025	0.58	0.65	0.58	0.65	0.65	8.33%	128,250
Sep 19, 2025	0.62	0.62	0.59	0.60	0.60	-4.76%	93,210
Sep 18, 2025	0.62	0.63	0.61	0.63	0.63	1.61%	91,181
Sep 17, 2025	0.54	0.62	0.54	0.62	0.62	14.81%	258,315
Sep 16, 2025	0.58	0.61	0.54	0.54	0.54	-5.26%	167,900
Sep 15, 2025	0.60	0.61	0.56	0.57	0.57	-3.39%	87,516
Sep 12, 2025	0.66	0.66	0.55	0.59	0.59	-13.24%	507,683
Sep 11, 2025	0.67	0.70	0.60	0.68	0.68	6.25%	281,036
Sep 10, 2025	0.86	0.91	0.54	0.64	0.64	-51.15%	2,514,585
Sep 9, 2025	1.08	1.49	1.05	1.31	1.31	23.58%	278,589
Sep 8, 2025	1.16	1.16	1.00	1.06	1.06	-6.19%	221,478
Sep 5, 2025	1.29	1.29	1.11	1.13	1.13	-12.40%	212,843
Sep 4, 2025	1.27	1.39	1.26	1.29	1.29	3.20%	111,514
Sep 3, 2025	1.20	1.30	1.15	1.25	1.25	2.46%	143,647
Sep 2, 2025	1.17	1.25	1.02	1.22	1.22	2.52%	158,979
Aug 29, 2025	1.24	1.26	1.15	1.19	1.19	-4.03%	123,365
Aug 28, 2025	1.10	1.27	1.08	1.24	1.24	9.73%	334,904
Aug 27, 2025	1.09	1.13	1.00	1.13	1.13	2.73%	133,813
Aug 26, 2025	0.92	1.17	0.92	1.10	1.10	22.22%	442,622
Aug 25, 2025	0.77	0.95	0.77	0.90	0.90	34.33%	518,712
Aug 22, 2025	0.67	0.71	0.67	0.67	0.67	-4.29%	79,868
Aug 21, 2025	0.73	0.73	0.65	0.70	0.70	-1.41%	172,778
Aug 20, 2025	0.70	0.79	0.70	0.71	0.71	4.41%	521,932
Aug 19, 2025	0.69	0.70	0.68	0.68	0.68	-2.86%	159,322
Aug 18, 2025	0.64	0.70	0.59	0.70	0.70	16.67%	348,986
Aug 15, 2025	0.48	0.64	0.48	0.60	0.60	27.66%	791,704
Aug 14, 2025	0.46	0.47	0.46	0.47	0.47	1.08%	101,000
Aug 13, 2025	0.46	0.47	0.45	0.47	0.47	-1.06%	180,574
Aug 12, 2025	0.45	0.48	0.45	0.47	0.47	4.44%	246,500
Aug 11, 2025	0.43	0.45	0.43	0.45	0.45	2.27%	102,541
Aug 8, 2025	0.44	0.44	0.42	0.44	0.44	-	60,135
Aug 7, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	10,509
Aug 6, 2025	0.43	0.45	0.43	0.45	0.45	-1.11%	72,633
Aug 5, 2025	0.46	0.46	0.43	0.45	0.45	-2.17%	62,634
Aug 1, 2025	0.44	0.46	0.44	0.46	0.46	1.10%	95,000
Jul 31, 2025	0.45	0.46	0.42	0.46	0.46	-1.09%	118,000
Jul 30, 2025	0.46	0.47	0.45	0.46	0.46	-1.08%	38,500
Jul 29, 2025	0.47	0.47	0.45	0.47	0.47	-1.06%	91,206
Jul 28, 2025	0.47	0.47	0.45	0.47	0.47	-1.05%	44,143
Jul 25, 2025	0.46	0.48	0.46	0.48	0.48	3.26%	74,000
Jul 24, 2025	0.46	0.46	0.45	0.46	0.46	2.22%	35,600
Jul 23, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	16,774
Jul 22, 2025	0.46	0.46	0.45	0.46	0.46	-2.13%	57,510
Jul 21, 2025	0.47	0.48	0.46	0.47	0.47	-1.05%	43,333
Jul 18, 2025	0.47	0.48	0.45	0.48	0.48	-	117,418
Jul 17, 2025	0.47	0.48	0.47	0.48	0.48	-	20,500