Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Intrepid Metals Corp. (IMTCF)

0.2799
-0.0070
(-2.42%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.28320.29690.23800.27990.279974,364
Apr 21, 20250.29000.29080.28090.29080.290816,800
Apr 17, 20250.30000.30000.29000.29000.290034,778
Apr 16, 20250.31430.31430.31010.31010.310120,345
Apr 15, 20250.31000.31000.29730.29730.297315,100
Apr 14, 20250.28000.28000.27650.27810.27811,150
Apr 11, 20250.27690.28600.27690.27800.278095,360
Apr 10, 20250.27070.27070.27070.27070.27075,000
Apr 9, 20250.25280.25550.24510.25550.2555540
Apr 8, 20250.25300.25300.24000.24000.240011,725
Apr 7, 20250.26620.26900.25100.25100.25103,425
Apr 4, 20250.28700.28700.26800.26800.268041,154
Apr 3, 20250.30700.31770.30650.30650.306519,882
Apr 2, 20250.33700.33700.32090.32100.321022,350
Apr 1, 20250.33060.33100.32300.32350.323527,396
Mar 31, 20250.33100.33200.31500.32590.325946,506
Mar 28, 20250.34040.34040.32730.33590.335925,700
Mar 27, 20250.35230.35230.34800.34800.34805,807
Mar 25, 20250.33000.33240.33000.33000.330022,500
Mar 24, 20250.34850.34850.33790.33790.337920,195
Mar 21, 20250.35000.35400.33870.33870.338722,722
Mar 20, 20250.34390.34390.33760.33890.338962,350
Mar 19, 20250.32800.34100.31640.34100.3410127,086
Mar 18, 20250.33800.35000.33800.34000.3400124,591
Mar 17, 20250.39000.40380.38430.38430.384339,116
Mar 14, 20250.41800.41800.39010.39110.391125,600
Mar 13, 20250.40950.41000.40770.40770.40778,473
Mar 12, 20250.41000.41080.39070.41000.41008,156
Mar 11, 20250.35200.39000.35200.38050.380516,750
Mar 10, 20250.37300.37300.33300.36460.364623,411
Mar 6, 20250.33500.33500.33500.33500.335015,075
Mar 5, 20250.32890.34000.31850.33980.3398192,095
Mar 4, 20250.31210.32000.31170.32000.320016,200
Mar 3, 20250.30370.33000.30200.32850.32857,440
Feb 28, 20250.31300.31300.30060.30060.30063,100
Feb 27, 20250.31590.31590.31590.31590.315912,750
Feb 26, 20250.31200.33000.31200.31430.314312,700
Feb 25, 20250.31700.31700.31150.31150.31151,100
Feb 24, 20250.30730.32200.30730.31230.31233,750
Feb 21, 20250.30500.31500.30500.31500.31504,262
Feb 20, 20250.31350.31350.30850.30850.30852,200
Feb 19, 20250.29430.30000.29430.30000.30004,198
Feb 18, 20250.30990.30990.30550.30550.305518,000
Feb 14, 20250.28730.28730.28000.28700.287074,600
Feb 13, 20250.30300.30300.27110.27360.273613,942
Feb 12, 20250.30000.30000.30000.30000.30001,132
Feb 11, 20250.29500.29500.28480.28500.28509,200
Feb 10, 20250.30300.30340.28110.28110.28115,400
Feb 7, 20250.30400.30950.30300.30600.306037,900
Feb 6, 20250.31560.31560.30490.31460.31463,700
Feb 4, 20250.29120.32270.29120.31840.318411,749
Feb 3, 20250.29320.30600.27350.30600.306016,850
Jan 31, 20250.31500.33000.30700.33000.330010,250
Jan 30, 20250.31500.31500.31500.31500.315011,000
Jan 29, 20250.29320.29320.29120.29120.291222,935
Jan 28, 20250.30100.30260.29500.29500.295023,170
Jan 27, 20250.31700.31810.31230.31230.312314,350
Jan 24, 20250.33000.33000.32470.32570.325760,897
Jan 23, 20250.33250.33250.32480.32980.329831,300
Jan 22, 20250.32420.33250.32100.33250.332562,600
Jan 21, 20250.28460.33000.28460.30790.307950,100
Jan 17, 20250.29700.29700.29000.29000.290010,000
Jan 16, 20250.27930.28950.27930.28950.289531,100
Jan 15, 20250.27500.29200.27070.28420.284233,645
Jan 13, 20250.23670.24230.23670.24230.242323,000
Jan 10, 20250.23180.23180.23180.23180.2318200
Jan 8, 20250.24500.24500.23320.23320.23321,100
Jan 6, 20250.24300.25180.24300.25180.25182,110
Jan 3, 20250.24300.24300.22930.22930.22935,100
Jan 2, 20250.24760.24760.24580.24580.24581,100
Dec 26, 20240.27500.27500.27500.27500.2750409
Dec 23, 20240.22920.24190.22920.24190.24198,360
Dec 20, 20240.25590.25590.25590.25590.25591,500
Dec 19, 20240.24720.24720.24720.24720.247212,000
Dec 16, 20240.24790.24790.24790.24790.2479350
Dec 13, 20240.26250.26250.26250.26250.26252,000
Dec 11, 20240.26070.26070.26070.26070.2607100
Dec 10, 20240.26760.26860.25430.26650.266564,941
Dec 9, 20240.27350.27350.25870.25870.25871,600
Dec 6, 20240.26000.26090.25500.25500.255016,181
Dec 5, 20240.26390.26390.26010.26010.26015,500
Dec 4, 20240.27340.27340.26010.26020.260212,400
Dec 3, 20240.26600.26640.24290.25540.25546,800
Dec 2, 20240.26230.26230.26230.26230.2623429
Nov 29, 20240.27000.27000.26560.26560.26561,100
Nov 25, 20240.27150.27150.25860.25860.25861,496
Nov 22, 20240.29950.29950.27100.28420.28429,200
Nov 21, 20240.28640.30150.28640.30150.30155,067
Nov 20, 20240.31210.31210.31050.31050.31051,500
Nov 18, 20240.30000.30360.29410.29410.29417,500
Nov 15, 20240.28520.31280.28520.31280.31283,200
Nov 14, 20240.29100.29100.29100.29100.29107,500
Nov 13, 20240.28510.28510.28510.28510.28511,800
Nov 12, 20240.29920.29920.29020.29020.2902300
Nov 11, 20240.22650.30160.22650.29970.299718,150
Nov 7, 20240.32910.33990.32910.33990.33993,100
Nov 6, 20240.32140.32140.29550.30380.303831,150
Nov 5, 20240.31480.31480.30700.30700.30703,800
Nov 4, 20240.33070.34890.31630.31630.316326,470
Nov 1, 20240.35500.35720.33400.33400.334030,550
Oct 31, 20240.25430.35100.25430.34000.340029,231
Oct 30, 20240.35040.35390.35040.35390.3539885
Oct 29, 20240.38000.38000.36950.37570.375711,600
Oct 25, 20240.36630.38000.36630.37810.378138,000
Oct 24, 20240.36800.39000.32550.39000.390085,555
Oct 23, 20240.27500.33520.26660.31370.3137190,554
Oct 22, 20240.26290.28760.25230.27000.2700170,150
Oct 21, 20240.26520.28170.26520.27610.276169,000
Oct 18, 20240.25860.28270.25860.28270.282735,100
Oct 17, 20240.24470.26690.24280.26690.266917,700
Oct 16, 20240.26910.26910.25820.25820.258213,710
Oct 15, 20240.26090.27150.25500.27150.271513,400
Oct 11, 20240.25980.26610.25780.26030.260322,000
Oct 10, 20240.27780.27820.26510.27820.27829,300
Oct 9, 20240.27610.27760.25760.27760.277641,899
Oct 8, 20240.28160.28160.28010.28010.2801400
Oct 7, 20240.30570.30570.29000.29000.29008,000
Oct 3, 20240.29780.29780.29780.29780.2978130
Oct 2, 20240.30000.30000.30000.30000.3000100
Oct 1, 20240.29250.30290.29250.29950.29958,100
Sep 30, 20240.30610.31380.30130.31380.31383,700
Sep 27, 20240.30570.30940.28030.28670.286718,800
Sep 26, 20240.29910.30950.28020.30500.305093,810
Sep 25, 20240.27880.27980.26500.27580.275818,000
Sep 24, 20240.30160.31290.28440.28780.287846,029
Sep 23, 20240.28940.30080.28940.29800.29808,800
Sep 20, 20240.37000.37000.28620.28620.28621,100
Sep 19, 20240.30000.31040.30000.31040.310429,300
Sep 18, 20240.30200.30640.30000.30640.306415,150
Sep 17, 20240.35190.37900.31930.31930.319324,758
Sep 16, 20240.33470.33470.31290.31290.31297,160
Sep 13, 20240.32150.33000.31700.33000.330015,200
Sep 12, 20240.32990.32990.32000.32250.322521,500
Sep 10, 20240.32000.32000.32000.32000.32009,700
Sep 9, 20240.32000.32580.32000.32580.32582,100
Sep 5, 20240.32000.32410.32000.32000.320011,500
Sep 4, 20240.31970.33800.31970.32000.320090,845
Sep 3, 20240.31920.31920.30000.30540.305417,850
Aug 30, 20240.32820.33880.31920.33880.338812,500
Aug 29, 20240.31600.32130.30810.31170.311732,698
Aug 28, 20240.30500.30500.30000.30210.302115,300
Aug 27, 20240.32230.32230.30500.30500.305030,100
Aug 26, 20240.31470.31470.31470.31470.31474,000
Aug 23, 20240.31490.31490.31490.31490.31491,540
Aug 22, 20240.30820.30820.30000.30000.300026,000
Aug 21, 20240.33000.33000.31360.31530.31531,400
Aug 20, 20240.29310.32070.29310.32070.320717,647
Aug 19, 20240.27990.29110.27990.29080.29088,100
Aug 16, 20240.28940.28940.28940.28940.28946,925
Aug 15, 20240.29090.29090.28880.28880.28882,149
Aug 14, 20240.27560.27560.26890.26890.2689200
Aug 13, 20240.27670.27710.27130.27130.27132,800
Aug 12, 20240.29240.29240.28260.28260.28264,025
Aug 9, 20240.28940.29900.28760.29900.299010,300
Aug 8, 20240.28980.28980.28980.28980.28984,000
Aug 7, 20240.27000.29630.27000.29630.296311,600
Aug 6, 20240.30600.30600.27740.27740.277417,400
Aug 5, 20240.30600.30600.30600.30600.30601,100
Aug 2, 20240.31020.31020.29430.30740.307421,575
Aug 1, 20240.31360.32000.31360.32000.320016,850
Jul 31, 20240.29010.32000.29010.31990.319956,000
Jul 30, 20240.29700.32140.27560.29450.294545,820
Jul 29, 20240.27830.31960.27830.30920.309210,850
Jul 26, 20240.29060.29060.26690.28190.2819164,008
Jul 25, 20240.28220.30440.28220.30440.304410,800
Jul 24, 20240.29370.30120.29050.30120.30129,360
Jul 23, 20240.30950.31440.29330.30880.308857,050
Jul 22, 20240.33000.33000.31160.31770.317727,100
Jul 19, 20240.34000.34040.34000.34040.34044,180
Jul 18, 20240.35010.35010.33100.33500.335042,250
Jul 17, 20240.36570.36570.34890.35580.355823,480
Jul 16, 20240.34910.35340.32730.35340.353451,605
Jul 15, 20240.32830.37500.32590.32590.3259133,800
Jul 12, 20240.38390.40690.34200.34200.3420114,482
Jul 11, 20240.38210.39810.37000.39810.3981107,648
Jul 10, 20240.38000.38210.34470.38210.3821100,525
Jul 9, 20240.39000.41500.34650.39020.3902175,186
Jul 8, 20240.32690.33000.32690.33000.330015,100
Jul 2, 20240.32840.32840.32840.32840.328411,000
Jul 1, 20240.36670.36670.36670.36670.36671,000
Jun 28, 20240.34000.34000.34000.34000.34004,875
Jun 27, 20240.34000.34000.32930.34000.34004,500
Jun 26, 20240.33860.33860.33480.33480.33481,100
Jun 24, 20240.36670.36670.35680.35680.35681,600
Jun 21, 20240.35190.53000.34050.35680.3568351,090
Jun 20, 20240.34280.35240.34070.34820.348237,278
Jun 18, 20240.35680.35680.32570.32570.325726,920
Jun 17, 20240.35070.35850.34810.34810.348110,300
Jun 14, 20240.35550.35700.35170.35700.35701,600
Jun 13, 20240.37050.37050.34470.35800.3580208,641
Jun 12, 20240.36180.37050.34000.37050.370597,985
Jun 11, 20240.36590.36620.36310.36310.36317,357
Jun 10, 20240.39970.39970.35790.36450.3645170,359
Jun 7, 20240.40000.40000.38000.38000.38007,674
Jun 6, 20240.39000.39630.39000.39630.39631,500
Jun 5, 20240.38610.39860.38000.39370.393745,140
Jun 4, 20240.40580.41180.40000.40000.400021,764
Jun 3, 20240.42700.43450.41050.41050.410524,916
May 31, 20240.42940.43490.41130.41130.411348,055
May 30, 20240.40420.43370.40420.42380.423885,208
May 29, 20240.42820.42820.40000.41260.412662,854
May 28, 20240.45790.46290.41820.42860.4286180,786
May 24, 20240.43580.44000.41750.43340.433424,891
May 23, 20240.51000.51000.40710.41820.418287,219
May 22, 20240.51020.51600.46290.47000.470044,676
May 21, 20240.54060.57720.51780.52500.525098,564
May 20, 20240.58500.83400.53500.83400.834038,551
May 17, 20240.52000.59000.52000.58500.585082,578
May 16, 20240.54750.55890.53700.53700.53705,214
May 15, 20240.56000.56740.52920.54850.5485104,030
May 14, 20240.52000.54490.50820.54000.540078,871
May 13, 20240.49320.52020.49320.52000.520027,700
May 10, 20240.51500.52000.47400.51000.510054,300
May 9, 20240.50000.52000.50000.51750.517537,900
May 8, 20240.50000.50000.47280.48680.486815,662
May 7, 20240.49000.52490.45730.46510.465130,483
May 6, 20240.56890.58350.48860.48860.4886169,402
May 3, 20240.56840.59000.52500.56100.561044,863
May 2, 20240.63470.63470.57070.57070.570734,722
May 1, 20240.60010.64910.60000.61000.610073,006
Apr 30, 20240.60810.62980.56300.56400.564020,274
Apr 29, 20240.63000.66400.58610.59600.596030,158
Apr 26, 20240.63200.67800.63200.64450.6445165,800
Apr 25, 20240.61650.64820.61650.63000.630024,860

Related Tickers

PCRCF Bolt Metals Corp.
0.0130
0.00%
 
PGXPF Pelangio Exploration Inc.
0.0700
0.00%
 
AZZTF Aztec Minerals Corp.
0.1310
0.00%
 
LBSR Liberty Star Uranium & Metals Corp.
0.1060
+0.95%
 
PWRMF Power Metals Corp.
0.6000
-5.51%
 
NVA Nova Minerals Limited
12.86
-0.92%
 
MILIF Military Metals Corp.
0.3635
-1.76%
 
USARW USA Rare Earth, Inc.
1.8000
+13.92%
 
UAMY United States Antimony Corporation
3.4400
+5.52%
 
SLI Standard Lithium Ltd.
1.4500
-0.68%