Intrepid Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.51	0.51	0.49	0.50	-	-1.96%	67,500
Aug 14, 2025	0.50	0.52	0.50	0.51	-	-	18,400
Aug 13, 2025	0.51	0.51	0.51	0.51	-	-1.92%	26,000
Aug 12, 2025	0.52	0.53	0.52	0.52	-	-	10,100
Aug 11, 2025	0.52	0.54	0.50	0.52	-	1.96%	41,100
Aug 8, 2025	0.50	0.51	0.49	0.51	-	4.08%	33,500
Aug 7, 2025	0.49	0.52	0.48	0.49	-	-	117,600
Aug 6, 2025	0.46	0.50	0.46	0.49	-	6.52%	180,300
Aug 5, 2025	0.45	0.47	0.45	0.46	-	2.22%	63,300
Aug 1, 2025	0.46	0.47	0.45	0.45	-	-	35,200
Jul 31, 2025	0.47	0.47	0.45	0.45	-	-6.25%	171,100
Jul 30, 2025	0.50	0.50	0.48	0.48	-	-4.00%	58,800
Jul 29, 2025	0.50	0.50	0.49	0.50	-	-	90,500
Jul 28, 2025	0.51	0.52	0.50	0.50	-	-3.85%	169,300
Jul 25, 2025	0.54	0.54	0.51	0.52	-	-3.70%	120,700
Jul 24, 2025	0.55	0.56	0.54	0.54	-	-3.57%	45,500
Jul 23, 2025	0.54	0.57	0.54	0.56	-	5.66%	106,900
Jul 22, 2025	0.52	0.54	0.52	0.53	-	1.92%	90,900
Jul 21, 2025	0.54	0.54	0.51	0.52	-	-3.70%	125,500
Jul 18, 2025	0.54	0.54	0.50	0.54	-	-	152,200
Jul 17, 2025	0.54	0.55	0.53	0.54	-	-	14,800
Jul 16, 2025	0.56	0.56	0.52	0.54	-	-	175,700
Jul 15, 2025	0.58	0.58	0.53	0.54	-	-5.26%	293,000
Jul 14, 2025	0.65	0.65	0.52	0.57	-	-12.31%	379,600
Jul 11, 2025	0.58	0.65	0.56	0.65	-	16.07%	668,400
Jul 10, 2025	0.50	0.58	0.50	0.56	-	19.15%	1,029,200
Jul 9, 2025	0.48	0.48	0.47	0.47	-	-2.08%	39,500
Jul 8, 2025	0.45	0.48	0.45	0.48	-	6.67%	133,900
Jul 7, 2025	0.45	0.46	0.43	0.45	-	4.65%	203,500
Jul 4, 2025	0.45	0.45	0.43	0.43	-	-4.44%	20,400
Jul 3, 2025	0.45	0.46	0.45	0.45	-	-	9,500
Jul 2, 2025	0.45	0.45	0.45	0.45	-	-	95,500
Jun 30, 2025	0.45	0.45	0.45	0.45	-	2.27%	85,600
Jun 27, 2025	0.45	0.45	0.43	0.44	-	-2.22%	120,000
Jun 26, 2025	0.42	0.45	0.41	0.45	-	7.14%	211,700
Jun 25, 2025	0.43	0.43	0.37	0.42	-	-2.33%	124,900
Jun 24, 2025	0.44	0.44	0.43	0.43	-	-4.44%	21,600
Jun 23, 2025	0.43	0.45	0.43	0.45	-	7.14%	30,000
Jun 20, 2025	0.44	0.44	0.42	0.42	-	-4.55%	14,000
Jun 19, 2025	0.44	0.44	0.44	0.44	-	-	10,000
Jun 18, 2025	0.43	0.44	0.43	0.44	-	2.33%	30,500
Jun 17, 2025	0.44	0.44	0.42	0.43	-	-	104,000
Jun 16, 2025	0.43	0.43	0.43	0.43	-	-	50,500
Jun 13, 2025	0.44	0.44	0.43	0.43	-	-2.27%	84,800
Jun 12, 2025	0.43	0.45	0.43	0.44	-	2.33%	56,500
Jun 11, 2025	0.43	0.43	0.42	0.43	-	-	20,800
Jun 10, 2025	0.43	0.43	0.42	0.43	-	-	83,100
Jun 9, 2025	0.44	0.44	0.42	0.43	-	-2.27%	65,700
Jun 6, 2025	0.44	0.45	0.44	0.44	-	-	73,100
Jun 5, 2025	0.44	0.45	0.43	0.44	-	-4.35%	43,400