TSXV - Delayed Quote CAD

Intrepid Metals Corp. (INTR.V)

Compare
0.3700 -0.0050 (-1.33%)
At close: December 13 at 3:43:25 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 140,800
Dec 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 3,700
Dec 11, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 13,300
Dec 10, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 25,200
Dec 9, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,200
Dec 6, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 10,700
Dec 5, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 2,200
Dec 4, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 3,000
Dec 3, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 16,400
Dec 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 25,100
Nov 29, 2024 0.3900 0.3900 0.3700 0.3900 0.3900 108,300
Nov 28, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 8,000
Nov 27, 2024 0.4100 0.4200 0.3900 0.3900 0.3900 18,900
Nov 26, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 14,600
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 8, 2024 0.4600 0.4700 0.4400 0.4400 0.4400 59,600
Nov 7, 2024 0.4700 0.4800 0.4600 0.4600 0.4600 53,600
Nov 6, 2024 0.4200 0.4700 0.4100 0.4600 0.4600 53,100
Nov 5, 2024 0.4400 0.4500 0.4200 0.4200 0.4200 92,100
Nov 4, 2024 0.4600 0.4600 0.4300 0.4300 0.4300 35,100
Nov 1, 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 9, 2024 0.3800 0.3800 0.3600 0.3800 0.3800 86,600
Oct 8, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 12,500
Oct 7, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 7,800
Oct 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 20,800
Oct 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,500
Oct 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 12,100
Oct 1, 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 9, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 3,800
Sep 6, 2024 0.4400 0.4500 0.4400 0.4400 0.4400 21,700
Sep 5, 2024 0.4400 0.4400 0.4200 0.4400 0.4400 55,500
Sep 4, 2024 0.4100 0.4600 0.4100 0.4400 0.4400 92,800
Sep 3, 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 9, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 8,200
Aug 8, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 9,500
Aug 7, 2024 0.3900 0.4000 0.3800 0.3900 0.3900 125,700
Aug 6, 2024 0.4400 0.4400 0.3900 0.3900 0.3900 113,400
Aug 2, 2024 0.4300 0.4500 0.3800 0.4400 0.4400 98,300
Aug 1, 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 9, 2024 0.5100 0.5700 0.4700 0.4800 0.4800 2,420,800
Jul 8, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 25,100
Jul 5, 2024 0.4600 0.4800 0.4500 0.4600 0.4600 89,200
Jul 4, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 3, 2024 0.4400 0.4500 0.4400 0.4400 0.4400 54,300
Jul 2, 2024 0.4700 0.4700 0.4400 0.4400 0.4400 34,500
Jun 28, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 11,700
Jun 27, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 25,500
Jun 26, 2024 0.4600 0.4600 0.4400 0.4500 0.4500 117,900
Jun 25, 2024 0.4800 0.4900 0.4600 0.4600 0.4600 37,000
Jun 24, 2024 0.4900 0.5000 0.4800 0.5000 0.5000 17,600
Jun 21, 2024 0.4900 0.5900 0.4300 0.4800 0.4800 349,400
Jun 20, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 41,000
Jun 19, 2024 0.4700 0.4800 0.4600 0.4700 0.4700 32,100
Jun 18, 2024 0.4800 0.4800 0.4500 0.4600 0.4600 81,700
Jun 17, 2024 0.5000 0.5000 0.4700 0.4700 0.4700 64,000
Jun 14, 2024 0.4800 0.4900 0.4800 0.4800 0.4800 55,400
Jun 13, 2024 0.5100 0.5100 0.4800 0.4800 0.4800 154,300
Jun 12, 2024 0.5000 0.5000 0.4700 0.5000 0.5000 76,900
Jun 11, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 40,100
Jun 10, 2024 0.5200 0.5200 0.4900 0.5100 0.5100 226,400
Jun 7, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 101,400
Jun 6, 2024 0.5300 0.5500 0.5300 0.5400 0.5400 26,600
Jun 5, 2024 0.5300 0.5500 0.5300 0.5500 0.5500 46,400
Jun 4, 2024 0.5600 0.5600 0.5300 0.5400 0.5400 58,200
Jun 3, 2024 0.5800 0.5800 0.5500 0.5600 0.5600 64,600
May 31, 2024 0.5900 0.5900 0.5600 0.5700 0.5700 75,300
May 30, 2024 0.5700 0.6000 0.5500 0.5900 0.5900 108,600
May 29, 2024 0.5800 0.5800 0.5400 0.5700 0.5700 188,800
May 28, 2024 0.6200 0.6400 0.5700 0.5800 0.5800 446,800
May 27, 2024 0.5500 0.6200 0.5200 0.6200 0.6200 632,700
May 24, 2024 0.5900 0.5900 0.5700 0.5900 0.5900 149,700
May 23, 2024 0.6200 0.6200 0.5500 0.5800 0.5800 276,300
May 22, 2024 0.6900 0.6900 0.6400 0.6400 0.6400 85,400
May 21, 2024 0.7200 0.7700 0.6800 0.6800 0.6800 147,100
May 17, 2024 0.7300 0.8200 0.7000 0.7400 0.7400 128,700
May 16, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 30,000
May 15, 2024 0.7500 0.7700 0.7200 0.7300 0.7300 167,100
May 14, 2024 0.7200 0.7500 0.6800 0.7500 0.7500 162,100
May 13, 2024 0.7000 0.7100 0.6800 0.7100 0.7100 25,500
May 10, 2024 0.7100 0.7200 0.6800 0.6900 0.6900 94,700
May 9, 2024 0.7000 0.7000 0.6800 0.7000 0.7000 69,600
May 8, 2024 0.6700 0.6900 0.6500 0.6700 0.6700 63,900
May 7, 2024 0.6900 0.6900 0.6200 0.6500 0.6500 178,400
May 6, 2024 0.7900 0.7900 0.6500 0.6800 0.6800 286,000
May 3, 2024 0.7500 0.7800 0.7000 0.7800 0.7800 109,000
May 2, 2024 0.8500 0.8500 0.7400 0.7500 0.7500 154,100
May 1, 2024 0.8600 0.8900 0.8100 0.8200 0.8200 272,800
Apr 30, 2024 0.8200 0.8300 0.7400 0.7400 0.7400 89,600
Apr 29, 2024 0.9000 0.9000 0.7800 0.7900 0.7900 116,700
Apr 26, 2024 0.8600 0.9400 0.8600 0.8700 0.8700 184,200
Apr 25, 2024 0.8200 0.8800 0.8000 0.8100 0.8100 88,900
Apr 24, 2024 0.8000 0.8000 0.7500 0.7500 0.7500 21,100
Apr 23, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 68,500
Apr 22, 2024 0.8300 0.8300 0.7500 0.7500 0.7500 82,500
Apr 19, 2024 0.7700 0.8100 0.7700 0.7900 0.7900 49,900
Apr 18, 2024 0.7700 0.8000 0.7700 0.8000 0.8000 116,800
Apr 17, 2024 0.8000 0.8000 0.7400 0.7700 0.7700 88,400
Apr 16, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 500
Apr 15, 2024 0.8200 0.8300 0.7300 0.8000 0.8000 92,400
Apr 12, 2024 0.8500 0.8500 0.8000 0.8100 0.8100 89,200
Apr 11, 2024 0.8100 0.8300 0.7100 0.8300 0.8300 140,100
Apr 10, 2024 0.8700 0.8700 0.8000 0.8500 0.8500 93,100
Apr 9, 2024 0.8800 0.9000 0.8500 0.8700 0.8700 102,500
Apr 8, 2024 0.9000 0.9100 0.8600 0.8600 0.8600 117,500
Apr 5, 2024 0.8700 0.9000 0.8500 0.8900 0.8900 295,800
Apr 4, 2024 0.8200 0.9000 0.8200 0.8800 0.8800 393,900
Apr 3, 2024 0.8000 0.8400 0.8000 0.8100 0.8100 133,800
Apr 2, 2024 0.8000 0.8000 0.7800 0.8000 0.8000 83,300
Apr 1, 2024 0.8000 0.8000 0.7700 0.7900 0.7900 63,900
Mar 28, 2024 0.7500 0.7900 0.7500 0.7900 0.7900 140,300
Mar 27, 2024 0.7400 0.7800 0.7300 0.7500 0.7500 94,500
Mar 26, 2024 0.7500 0.7500 0.7100 0.7300 0.7300 15,300
Mar 25, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 54,700
Mar 22, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 31,000
Mar 21, 2024 0.7300 0.7700 0.7000 0.7700 0.7700 72,000
Mar 20, 2024 0.7100 0.7300 0.7000 0.7300 0.7300 39,800
Mar 19, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 33,600
Mar 18, 2024 0.7400 0.7600 0.7100 0.7300 0.7300 37,200
Mar 15, 2024 0.7300 0.7500 0.7200 0.7300 0.7300 97,500
Mar 14, 2024 0.7300 0.7400 0.7200 0.7400 0.7400 78,100
Mar 13, 2024 0.7300 0.7600 0.7000 0.7400 0.7400 66,500
Mar 12, 2024 0.7200 0.7300 0.6800 0.7300 0.7300 41,500
Mar 11, 2024 0.7800 0.7900 0.7200 0.7200 0.7200 116,100
Mar 8, 2024 0.7000 0.7900 0.6900 0.7800 0.7800 233,300
Mar 7, 2024 0.7200 0.7300 0.6700 0.7000 0.7000 93,300
Mar 6, 2024 0.7200 0.7200 0.6800 0.7200 0.7200 124,100
Mar 5, 2024 0.7300 0.7300 0.6600 0.7200 0.7200 167,900
Mar 4, 2024 0.6700 0.7400 0.6600 0.7400 0.7400 386,400
Mar 1, 2024 0.5600 0.6700 0.5600 0.6700 0.6700 115,700
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 18,000
Feb 28, 2024 0.5200 0.6000 0.5200 0.6000 0.6000 49,100
Feb 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,000
Feb 26, 2024 0.5200 0.5200 0.5000 0.5100 0.5100 23,000
Feb 23, 2024 0.5300 0.5300 0.5100 0.5200 0.5200 18,500
Feb 22, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 500
Feb 21, 2024 0.5200 0.5500 0.5100 0.5400 0.5400 23,500
Feb 20, 2024 0.5700 0.5700 0.5200 0.5200 0.5200 18,800
Feb 16, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 4,500
Feb 15, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 1,300
Feb 14, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 8,000
Feb 13, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 16,800
Feb 12, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 11,500
Feb 9, 2024 0.6300 0.6400 0.6300 0.6400 0.6400 6,400
Feb 8, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 11,300
Feb 7, 2024 0.6400 0.6400 0.6000 0.6200 0.6200 54,200
Feb 6, 2024 0.6400 0.6700 0.6300 0.6500 0.6500 62,900
Feb 5, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 24,700
Feb 2, 2024 0.6300 0.6400 0.6200 0.6300 0.6300 28,700
Feb 1, 2024 0.5800 0.6500 0.5800 0.6400 0.6400 184,400
Jan 31, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 51,000
Jan 30, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 27,600
Jan 29, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 15,000
Jan 26, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 16,000
Jan 25, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 11,200
Jan 24, 2024 0.5600 0.6000 0.5600 0.5800 0.5800 45,700
Jan 23, 2024 0.5100 0.6000 0.5100 0.5700 0.5700 197,600
Jan 22, 2024 0.5000 0.5200 0.5000 0.5000 0.5000 126,100
Jan 19, 2024 0.5100 0.5300 0.5100 0.5100 0.5100 42,300
Jan 18, 2024 0.5300 0.5300 0.5000 0.5000 0.5000 89,200
Jan 17, 2024 0.5200 0.5500 0.5100 0.5300 0.5300 173,400
Jan 16, 2024 0.5000 0.5500 0.5000 0.5200 0.5200 308,700
Jan 15, 2024 0.4800 0.5000 0.4300 0.4300 0.4300 89,600
Jan 12, 2024 0.4500 0.5000 0.4500 0.4800 0.4800 118,800
Jan 11, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 10,000
Jan 10, 2024 0.3800 0.4100 0.3800 0.4000 0.4000 53,600
Jan 9, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 9,000
Jan 8, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 5,000
Jan 5, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 4, 2024 1:2 Stock Splits
Jan 4, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 -
Jan 3, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,500
Dec 29, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,000
Dec 28, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Dec 27, 2023 0.3800 0.4000 0.3800 0.4000 0.4000 34,750
Dec 22, 2023 0.4000 0.4000 0.3400 0.3400 0.3400 40,750
Dec 21, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 38,500
Dec 20, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Dec 19, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 250
Dec 18, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 4,000
Dec 15, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 6,000
Dec 14, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 13, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -

Related Tickers

REDC.CN RedCanyonRes
0.1500
0.00%
 
NICN.V NiCAN Limited
0.0350
-12.50%
 
PJX.V PJX Resources Inc.
0.1000
+5.26%
 
GCC.CN Golden Cariboo Resources Ltd.
0.1600
+14.29%
 
LACB.F Sterling Metals Corp.
0.0115
+43.75%
 
GRM.CN Great Republic Mining Corp.
0.0150
0.00%
 
RJO.BE Solitario Zinc Corp
0.6300
0.00%
 
MOG.V Mogotes Metals Inc.
0.1200
-4.00%
 
SAO.V South Atlantic Gold Inc.
0.0150
0.00%
 
CC.CN Core Assets Corp.
0.0400
+14.29%