Advertisement

U.S. Markets open in 7 hrs 30 mins

S&P Futures
6,009.00
+2.50(+0.04%)
Dow Futures
44,847.00
+21.00(+0.05%)
Nasdaq Futures
20,912.00
+31.75(+0.15%)
Russell 2000 Futures
2,444.50
-6.50(-0.27%)
Crude Oil
69.03
+0.09(+0.13%)
Gold
2,622.20
+3.70(+0.14%)

Intrepid Metals Corp. (INTR.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.3850

0.0000

(0.00%)

At close: 03:48PM EST

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	-	-	-	-	-	-
Nov 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	19,500
Nov 22, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	45,100
Nov 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,500
Nov 20, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	19,100
Nov 19, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	3,500
Nov 18, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	7,000
Nov 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	7,400
Nov 14, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	3,200
Nov 13, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	7,400
Nov 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,200
Nov 11, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	49,500
Nov 08, 2024	0.4600	0.4700	0.4400	0.4400	0.4400	59,600
Nov 07, 2024	0.4700	0.4800	0.4600	0.4600	0.4600	53,600
Nov 06, 2024	0.4200	0.4700	0.4100	0.4600	0.4600	53,100
Nov 05, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	92,100
Nov 04, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	35,100
Nov 01, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	70,000
Oct 31, 2024	0.4800	0.4900	0.4500	0.4900	0.4900	162,300
Oct 30, 2024	0.5200	0.5200	0.4800	0.5000	0.5000	168,500
Oct 29, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	39,100
Oct 28, 2024	0.5300	0.5300	0.5100	0.5300	0.5300	6,100
Oct 25, 2024	0.5100	0.5400	0.5000	0.5400	0.5400	103,600
Oct 24, 2024	0.4500	0.5300	0.4500	0.5300	0.5300	335,300
Oct 23, 2024	0.3600	0.4500	0.3600	0.4400	0.4400	532,800
Oct 22, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	139,600
Oct 21, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	122,800
Oct 18, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	115,200
Oct 17, 2024	0.3400	0.3700	0.3400	0.3600	0.3600	57,800
Oct 16, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	35,700
Oct 15, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	94,600
Oct 11, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	30,800
Oct 10, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	63,900
Oct 09, 2024	0.3800	0.3800	0.3600	0.3800	0.3800	86,600
Oct 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	12,500
Oct 07, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	7,800
Oct 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	20,800
Oct 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,500
Oct 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	12,100
Oct 01, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	33,600
Sep 30, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	125,200
Sep 27, 2024	0.4100	0.4100	0.3800	0.4000	0.4000	18,900
Sep 26, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	117,200
Sep 25, 2024	0.3800	0.3800	0.3500	0.3700	0.3700	84,100
Sep 24, 2024	0.4000	0.4100	0.3800	0.3800	0.3800	95,900
Sep 23, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	53,900
Sep 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,200
Sep 19, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	110,900
Sep 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	17,800
Sep 17, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	7,500
Sep 16, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	16,500
Sep 13, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	23,800
Sep 12, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	33,000
Sep 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,100
Sep 10, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	68,800
Sep 09, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	3,800
Sep 06, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	21,700
Sep 05, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	55,500
Sep 04, 2024	0.4100	0.4600	0.4100	0.4400	0.4400	92,800
Sep 03, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	33,500
Aug 30, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	10,600
Aug 29, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	20,200
Aug 28, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	104,100
Aug 27, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	80,800
Aug 26, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	6,000
Aug 23, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	4,200
Aug 22, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	35,500
Aug 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	82,500
Aug 20, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	152,000
Aug 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	62,400
Aug 16, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	12,300
Aug 15, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	7,000
Aug 14, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	28,600
Aug 13, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	77,900
Aug 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 09, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	8,200
Aug 08, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	9,500
Aug 07, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	125,700
Aug 06, 2024	0.4400	0.4400	0.3900	0.3900	0.3900	113,400
Aug 02, 2024	0.4300	0.4500	0.3800	0.4400	0.4400	98,300
Aug 01, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	38,800
Jul 31, 2024	0.4300	0.4500	0.4200	0.4200	0.4200	109,600
Jul 30, 2024	0.4100	0.4300	0.3900	0.4100	0.4100	79,000
Jul 29, 2024	0.4000	0.4200	0.3900	0.4200	0.4200	57,800
Jul 26, 2024	0.3900	0.4100	0.3700	0.3800	0.3800	154,900
Jul 25, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	117,100
Jul 24, 2024	0.4100	0.4400	0.4000	0.4000	0.4000	103,400
Jul 23, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	125,300
Jul 22, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	79,200
Jul 19, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	29,700
Jul 18, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	49,600
Jul 17, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	84,500
Jul 16, 2024	0.4600	0.4800	0.4400	0.4800	0.4800	241,000
Jul 15, 2024	0.4400	0.5000	0.4400	0.4400	0.4400	418,700
Jul 12, 2024	0.5300	0.5600	0.4500	0.4500	0.4500	409,000
Jul 11, 2024	0.5100	0.5300	0.5000	0.5200	0.5200	134,000
Jul 10, 2024	0.5100	0.5100	0.4700	0.5000	0.5000	268,200
Jul 09, 2024	0.5100	0.5700	0.4700	0.4800	0.4800	2,420,800
Jul 08, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	25,100
Jul 05, 2024	0.4600	0.4800	0.4500	0.4600	0.4600	89,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,009.00+2.50(+0.04%)

Dow Futures44,847.00+21.00(+0.05%)

Nasdaq Futures20,912.00+31.75(+0.15%)

Russell 2000 Futures2,444.50-6.50(-0.27%)

Crude Oil69.03+0.09(+0.13%)

Gold2,622.20+3.70(+0.14%)

Intrepid Metals Corp. (INTR.V)

S&P Futures
6,009.00
+2.50(+0.04%)

Dow Futures
44,847.00
+21.00(+0.05%)

Nasdaq Futures
20,912.00
+31.75(+0.15%)

Russell 2000 Futures
2,444.50
-6.50(-0.27%)

Crude Oil
69.03
+0.09(+0.13%)

Gold
2,622.20
+3.70(+0.14%)