Intrepid Metals Corp Historical Data - INTR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Intrepid Metals Corp (INTR)
Intrepid Metals Corp (INTR) Historical

Intrepid Metals Corp (INTR)

0.385

-0.03

(-7.23%)

Closed 24 November 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-6.09756097561	0.41	0.44	0.375	7707	0.41428171	CS
4	-0.125	-24.5098039216	0.51	0.54	0.375	47294	0.4706058	CS
12	-0.055	-12.5	0.44	0.54	0.34	63100	0.43050642	CS
26	-0.305	-44.2028985507	0.69	0.69	0.34	105312	0.47295125	CS
52	0.175	83.3333333333	0.21	0.94	0.17	88106	0.5616797	CS
156	0.135	54	0.25	0.94	0.11	58602	0.39647186	CS
260	0.135	54	0.25	0.94	0.11	58602	0.39647186	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732315200	0.385	-0.03	-7.23	0.4	0.4	0.375	45100
1732228800	0.415	0.0050001	1.22	0.415	0.415	0.415	1500
1732142400	0.4099999	-0.015	-3.53	0.43	0.43	0.4099999	19100
1732056000	0.425	0	0.00	0.44	0.44	0.425	3500
1731969600	0.425	0.0150001	3.66	0.4099999	0.425	0.4	7000
1731710400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	7436
1731624000	0.4099999	0.0149999	3.80	0.4	0.4099999	0.4	3200
1731537600	0.395	-0.01	-2.47	0.405	0.405	0.395	7379
1731451200	0.405	0.005	1.25	0.405	0.405	0.405	4150
1731364800	0.4	-0.04	-9.09	0.43	0.43	0.4	49490
1731105600	0.44	-0.015	-3.30	0.46	0.465	0.44	59600
1731019200	0.455	-0.005	-1.09	0.465	0.475	0.455	53603
1730932800	0.46	0.04	9.52	0.415	0.47	0.4099999	53100
1730846400	0.42	-0.01	-2.33	0.44	0.445	0.42	92115
1730760000	0.43	-0.03	-6.52	0.46	0.46	0.43	35105
1730497200	0.46	-0.03	-6.12	0.485	0.49	0.46	70000
1730410800	0.49	-0.005	-1.01	0.48	0.49	0.445	162269
1730324400	0.495	-0.025	-4.81	0.52	0.52	0.48	168477
1730238000	0.52	-0.01	-1.89	0.53	0.53	0.5	39140
1730151600	0.53	-0.01	-1.85	0.53	0.53	0.51	6116
1729892400	0.54	0.01	1.89	0.51	0.54	0.5	103591
1729806000	0.53	0.095	21.84	0.45	0.53	0.45	335289
1729719600	0.435	0.0900001	26.09	0.36	0.45	0.355	532802
1729633200	0.3449999	-0.035	-9.21	0.38	0.38	0.3449999	139644
1729546800	0.38	0	0.00	0.375	0.38	0.37	122792
1729287600	0.38	0.02	5.56	0.365	0.385	0.365	115150
1729201200	0.36	0.01	2.86	0.34	0.365	0.34	57775
1729114800	0.35	0	0.00	0.355	0.355	0.35	35696
1729028400	0.35	-0.01	-2.78	0.36	0.37	0.35	94598
1728682800	0.36	-0.01	-2.70	0.37	0.37	0.36	30750
1728596400	0.37	-0.01	-2.63	0.37	0.38	0.37	63935
1728510000	0.38	0	0.00	0.38	0.38	0.355	86575
1728423600	0.38	-0.02	-5.00	0.38	0.38	0.38	12475
1728337200	0.4	0.005	1.27	0.39	0.4	0.39	7789
1728078000	0.395	0	0.00	0.4	0.4	0.395	20750
1727991600	0.395	-0.005	-1.25	0.395	0.395	0.395	5544
1727905200	0.4	0.005	1.27	0.4	0.4	0.4	12100
1727818800	0.395	-0.015	-3.66	0.4099999	0.4099999	0.395	33580
1727732400	0.4099999	0.0099999	2.50	0.4	0.42	0.395	125222
1727473200	0.4	-0.005	-1.23	0.405	0.4099999	0.38	18866
1727386800	0.405	0.035	9.46	0.385	0.4099999	0.385	117210
1727300400	0.37	-0.01	-2.63	0.38	0.38	0.35	84050
1727214000	0.38	-0.015	-3.80	0.4	0.4099999	0.38	95928
1727127600	0.395	0	0.00	0.4	0.4	0.39	53885
1726868400	0.395	-0.01	-2.47	0.4	0.4	0.395	14188
1726782000	0.405	0	0.00	0.395	0.405	0.395	110941
1726695600	0.405	-0.025	-5.81	0.4099999	0.4099999	0.405	17770
1726609200	0.43	0	0.00	0.425	0.43	0.425	7500
1726522800	0.43	-0.025	-5.49	0.455	0.455	0.43	16500
1726263600	0.455	0.015	3.41	0.44	0.455	0.44	23814
1726177200	0.44	0.015	3.53	0.45	0.45	0.44	32980
1726090800	0.425	0.01	2.41	0.425	0.425	0.425	1100
1726004400	0.415	-0.015	-3.49	0.44	0.44	0.415	68750
1725918000	0.43	-0.01	-2.27	0.42	0.43	0.42	3844
1725658800	0.44	0	0.00	0.44	0.45	0.44	21735
1725572400	0.44	0.005	1.15	0.435	0.44	0.42	55500
1725486000	0.435	0.0250001	6.10	0.4099999	0.455	0.4099999	92776
1725399600	0.4099999	-0.03	-6.82	0.44	0.44	0.405	33495
1725054000	0.44	0.01	2.33	0.44	0.44	0.42	10627
1724967600	0.43	0.03	7.50	0.415	0.43	0.415	20247
1724881200	0.4	-0.015	-3.61	0.4099999	0.4099999	0.39	104107
1724794800	0.415	-0.015	-3.49	0.435	0.435	0.415	80812
1724708400	0.43	0	0.00	0.44	0.44	0.43	5989

Intrepid Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions