Intrepid Metals Corp. INTR
TSXV · Canada · Non-Energy Minerals
CAD 0.8300+0.03 (+3.75%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.83 | +3.75% | CAD 0.81 | CAD 0.83 | CAD 0.81 | 25.64K |
| 2026-10-01 | CAD 0.80 | -4.76% | CAD 0.84 | CAD 0.84 | CAD 0.78 | 202.50K |
| 2026-09-30 | CAD 0.84 | +1.20% | CAD 0.83 | CAD 0.84 | CAD 0.81 | 166.20K |
| 2026-09-29 | CAD 0.83 | +1.22% | CAD 0.82 | CAD 0.84 | CAD 0.80 | 101.20K |
| 2026-09-28 | CAD 0.82 | -4.65% | CAD 0.86 | CAD 0.87 | CAD 0.80 | 348.10K |
| 2026-09-25 | CAD 0.86 | 0.00% | CAD 0.85 | CAD 0.86 | CAD 0.85 | 202.40K |
| 2026-09-24 | CAD 0.86 | -2.27% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 152.70K |
| 2026-09-23 | CAD 0.88 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.86 | 62.80K |
| 2026-09-22 | CAD 0.88 | +2.33% | CAD 0.87 | CAD 0.90 | CAD 0.86 | 398.60K |
| 2026-09-21 | CAD 0.86 | -2.27% | CAD 0.86 | CAD 0.88 | CAD 0.86 | 120.70K |
| 2026-09-18 | CAD 0.88 | +7.32% | CAD 0.83 | CAD 0.89 | CAD 0.82 | 190.70K |
| 2026-09-17 | CAD 0.82 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.82 | 107.70K |
| 2026-09-16 | CAD 0.82 | -2.38% | CAD 0.85 | CAD 0.85 | CAD 0.80 | 264.50K |
| 2026-09-15 | CAD 0.84 | -2.33% | CAD 0.86 | CAD 0.86 | CAD 0.84 | 86.60K |
| 2026-09-14 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.88 | CAD 0.86 | 151.40K |
| 2026-09-11 | CAD 0.86 | -1.15% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 212.90K |
| 2026-09-10 | CAD 0.87 | -2.25% | CAD 0.89 | CAD 0.89 | CAD 0.86 | 158.50K |
| 2026-09-09 | CAD 0.89 | -1.11% | CAD 0.89 | CAD 0.90 | CAD 0.88 | 215.50K |
| 2026-09-08 | CAD 0.90 | +1.12% | CAD 0.90 | CAD 0.90 | CAD 0.89 | 116.60K |
| 2026-09-04 | CAD 0.89 | -1.11% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 74.60K |
| 2026-09-03 | CAD 0.90 | +1.12% | CAD 0.90 | CAD 0.91 | CAD 0.88 | 208.20K |
| 2026-09-02 | CAD 0.89 | +3.49% | CAD 0.87 | CAD 0.91 | CAD 0.86 | 210.00K |
| 2026-09-01 | CAD 0.86 | -1.15% | CAD 0.87 | CAD 0.88 | CAD 0.86 | 192.50K |
| 2026-08-31 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.86 | 56.60K |
| 2026-08-28 | CAD 0.87 | -3.33% | CAD 0.90 | CAD 0.90 | CAD 0.86 | 192.10K |
| 2026-08-27 | CAD 0.90 | 0.00% | CAD 0.89 | CAD 0.90 | CAD 0.88 | 110.30K |
| 2026-08-26 | CAD 0.90 | +5.88% | CAD 0.85 | CAD 0.92 | CAD 0.85 | 301.60K |
| 2026-08-25 | CAD 0.85 | +2.41% | CAD 0.82 | CAD 0.85 | CAD 0.80 | 108.50K |
| 2026-08-24 | CAD 0.83 | -1.19% | CAD 0.83 | CAD 0.83 | CAD 0.81 | 91.00K |
| 2026-08-21 | CAD 0.84 | +3.70% | CAD 0.85 | CAD 0.85 | CAD 0.82 | 104.90K |
| 2026-08-20 | CAD 0.81 | -1.22% | CAD 0.82 | CAD 0.83 | CAD 0.80 | 53.00K |
| 2026-08-19 | CAD 0.82 | +1.23% | CAD 0.81 | CAD 0.86 | CAD 0.81 | 178.90K |
| 2026-08-18 | CAD 0.81 | -4.71% | CAD 0.84 | CAD 0.84 | CAD 0.80 | 58.30K |
| 2026-08-17 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.86 | CAD 0.83 | 205.80K |
| 2026-08-14 | CAD 0.85 | +3.66% | CAD 0.82 | CAD 0.85 | CAD 0.81 | 111.80K |
| 2026-08-13 | CAD 0.82 | +3.80% | CAD 0.79 | CAD 0.83 | CAD 0.79 | 334.10K |
| 2026-08-12 | CAD 0.79 | +1.28% | CAD 0.80 | CAD 0.80 | CAD 0.78 | 43.40K |
| 2026-08-11 | CAD 0.78 | -2.50% | CAD 0.80 | CAD 0.80 | CAD 0.78 | 19.50K |
| 2026-08-10 | CAD 0.80 | -1.23% | CAD 0.82 | CAD 0.82 | CAD 0.79 | 70.70K |
| 2026-08-07 | CAD 0.81 | +5.19% | CAD 0.78 | CAD 0.83 | CAD 0.78 | 228.00K |
| 2026-08-06 | CAD 0.77 | -3.75% | CAD 0.77 | CAD 0.79 | CAD 0.76 | 78.50K |
| 2026-08-05 | CAD 0.80 | +5.26% | CAD 0.77 | CAD 0.80 | CAD 0.77 | 80.70K |
| 2026-08-04 | CAD 0.76 | +2.70% | CAD 0.74 | CAD 0.78 | CAD 0.74 | 188.00K |
| 2026-07-31 | CAD 0.74 | -2.63% | CAD 0.75 | CAD 0.75 | CAD 0.74 | 47.00K |
| 2026-07-30 | CAD 0.76 | +1.33% | CAD 0.76 | CAD 0.76 | CAD 0.75 | 19.20K |
| 2026-07-29 | CAD 0.75 | +1.35% | CAD 0.74 | CAD 0.76 | CAD 0.73 | 170.00K |
| 2026-07-28 | CAD 0.74 | -5.13% | CAD 0.76 | CAD 0.76 | CAD 0.73 | 212.20K |
| 2026-07-27 | CAD 0.78 | +5.41% | CAD 0.74 | CAD 0.78 | CAD 0.72 | 125.30K |
| 2026-07-24 | CAD 0.74 | 0.00% | CAD 0.74 | CAD 0.75 | CAD 0.74 | 15.20K |
| 2026-07-23 | CAD 0.74 | -2.63% | CAD 0.75 | CAD 0.75 | CAD 0.74 | 244.50K |
| 2026-07-22 | CAD 0.76 | +7.04% | CAD 0.72 | CAD 0.77 | CAD 0.71 | 359.60K |
| 2026-07-21 | CAD 0.71 | +9.23% | CAD 0.64 | CAD 0.71 | CAD 0.64 | 478.20K |
| 2026-07-20 | CAD 0.65 | +8.33% | CAD 0.61 | CAD 0.65 | CAD 0.60 | 186.80K |
| 2026-07-17 | CAD 0.60 | -4.76% | CAD 0.62 | CAD 0.63 | CAD 0.60 | 164.30K |
| 2026-07-16 | CAD 0.63 | -5.97% | CAD 0.66 | CAD 0.66 | CAD 0.61 | 306.50K |
| 2026-07-15 | CAD 0.67 | +1.52% | CAD 0.67 | CAD 0.68 | CAD 0.65 | 163.00K |
| 2026-07-14 | CAD 0.66 | 0.00% | CAD 0.67 | CAD 0.67 | CAD 0.65 | 29.20K |
| 2026-07-13 | CAD 0.66 | -4.35% | CAD 0.69 | CAD 0.69 | CAD 0.64 | 298.80K |
| 2026-07-10 | CAD 0.69 | -4.17% | CAD 0.71 | CAD 0.71 | CAD 0.69 | 56.00K |
| 2026-07-09 | CAD 0.72 | +2.86% | CAD 0.71 | CAD 0.73 | CAD 0.70 | 160.90K |
| 2026-07-08 | CAD 0.70 | +1.45% | CAD 0.70 | CAD 0.71 | CAD 0.66 | 90.50K |
| 2026-07-07 | CAD 0.69 | -1.43% | CAD 0.71 | CAD 0.71 | CAD 0.69 | 88.10K |
| 2026-07-06 | CAD 0.70 | -4.11% | CAD 0.73 | CAD 0.73 | CAD 0.70 | 67.00K |
| 2026-07-03 | CAD 0.73 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.72 | 52.60K |
| 2026-07-02 | CAD 0.73 | +1.39% | CAD 0.73 | CAD 0.76 | CAD 0.73 | 277.50K |
| 2026-06-30 | CAD 0.72 | +1.41% | CAD 0.71 | CAD 0.72 | CAD 0.69 | 82.80K |
| 2026-06-29 | CAD 0.71 | -2.74% | CAD 0.72 | CAD 0.72 | CAD 0.69 | 54.20K |
| 2026-06-26 | CAD 0.73 | +2.82% | CAD 0.72 | CAD 0.74 | CAD 0.71 | 110.00K |
| 2026-06-25 | CAD 0.71 | +1.43% | CAD 0.71 | CAD 0.74 | CAD 0.68 | 491.90K |
| 2026-06-24 | CAD 0.70 | -2.78% | CAD 0.72 | CAD 0.73 | CAD 0.68 | 485.30K |
| 2026-06-23 | CAD 0.72 | -8.86% | CAD 0.78 | CAD 0.78 | CAD 0.72 | 427.60K |
| 2026-06-22 | CAD 0.79 | -10.23% | CAD 0.75 | CAD 0.85 | CAD 0.71 | 908.90K |
| 2026-06-19 | CAD 0.88 | 0.00% | CAD 0.82 | CAD 0.88 | CAD 0.81 | 693.70K |
| 2026-06-18 | CAD 0.88 | +18.92% | CAD 0.73 | CAD 0.88 | CAD 0.73 | 455.10K |
| 2026-06-17 | CAD 0.74 | -1.33% | CAD 0.74 | CAD 0.76 | CAD 0.73 | 135.00K |
| 2026-06-16 | CAD 0.75 | +2.74% | CAD 0.73 | CAD 0.76 | CAD 0.70 | 126.50K |
| 2026-06-15 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.74 | CAD 0.71 | 165.80K |
| 2026-06-12 | CAD 0.73 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.71 | 128.90K |
| 2026-06-11 | CAD 0.73 | -2.67% | CAD 0.73 | CAD 0.77 | CAD 0.72 | 361.40K |
| 2026-06-10 | CAD 0.75 | -5.06% | CAD 0.79 | CAD 0.79 | CAD 0.73 | 391.00K |
| 2026-06-09 | CAD 0.79 | -3.66% | CAD 0.82 | CAD 0.82 | CAD 0.75 | 437.40K |
| 2026-06-08 | CAD 0.82 | -1.20% | CAD 0.83 | CAD 0.87 | CAD 0.82 | 297.50K |
| 2026-06-05 | CAD 0.83 | -11.70% | CAD 0.94 | CAD 0.94 | CAD 0.81 | 455.90K |
| 2026-06-04 | CAD 0.94 | +2.17% | CAD 0.94 | CAD 0.99 | CAD 0.93 | 618.10K |
| 2026-06-03 | CAD 0.92 | -4.17% | CAD 0.96 | CAD 0.96 | CAD 0.88 | 249.00K |
| 2026-06-02 | CAD 0.96 | -2.04% | CAD 0.97 | CAD 0.98 | CAD 0.93 | 563.50K |
| 2026-06-01 | CAD 0.98 | +2.08% | CAD 0.95 | CAD 1.02 | CAD 0.92 | 221.50K |
| 2026-05-29 | CAD 0.96 | +9.09% | CAD 0.87 | CAD 0.97 | CAD 0.85 | 344.20K |
| 2026-05-28 | CAD 0.88 | -2.22% | CAD 0.87 | CAD 0.89 | CAD 0.87 | 38.20K |
| 2026-05-27 | CAD 0.90 | -3.23% | CAD 0.92 | CAD 0.92 | CAD 0.89 | 97.10K |