BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.58
-0.02%
US Tech 100
20,367.60
0.51%
S&P 500
6,021.63
0.57%
US Dollar vs CAD
1.40779
0.17%
Bitcoin
93,049.82
1.17%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Intrepid Metals Corp (INTR)

  7. Intrepid Metals Corp (INTR) Historical

Intrepid Metals Corp

Intrepid Metals Corp (INTR)

Inter and Company Inc
0.41
0.025
(6.49%)
Closed November 27 3:00PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000CS
40000000CS
120000000CS
260000000CS
520000000CS
1560000000CS
2600000000CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium
DateCloseChangeChange %OpenHighLowVolume
17326608000.40999990.02499996.490.40999990.40999990.40514581
17325744000.38500.000.390.390.38519500
17323152000.385-0.03-7.230.40.40.37545100
17322288000.4150.00500011.220.4150.4150.4151500
17321424000.4099999-0.015-3.530.430.430.409999919100
17320560000.42500.000.440.440.4253500
17319696000.4250.01500013.660.40999990.4250.47000
17317104000.409999900.000.40999990.40999990.40999997436
17316240000.40999990.01499993.800.40.40999990.43200
17315376000.395-0.01-2.470.4050.4050.3957379
17314512000.4050.0051.250.4050.4050.4054150
17313648000.4-0.04-9.090.430.430.449490
17311056000.44-0.015-3.300.460.4650.4459600
17310192000.455-0.005-1.090.4650.4750.45553603
17309328000.460.049.520.4150.470.409999953100
17308464000.42-0.01-2.330.440.4450.4292115
17307600000.43-0.03-6.520.460.460.4335105
17304972000.46-0.03-6.120.4850.490.4670000
17304108000.49-0.005-1.010.480.490.445162269
17303244000.495-0.025-4.810.520.520.48168477
17302380000.52-0.01-1.890.530.530.539140
17301516000.53-0.01-1.850.530.530.516116
17298924000.540.011.890.510.540.5103591
17298060000.530.09521.840.450.530.45335289
17297196000.4350.090000126.090.360.450.355532802
17296332000.3449999-0.035-9.210.380.380.3449999139644
17295468000.3800.000.3750.380.37122792
17292876000.380.025.560.3650.3850.365115150
17292012000.360.012.860.340.3650.3457775
17291148000.3500.000.3550.3550.3535696
17290284000.35-0.01-2.780.360.370.3594598
17286828000.36-0.01-2.700.370.370.3630750
17285964000.37-0.01-2.630.370.380.3763935
17285100000.3800.000.380.380.380
17284236000.38-0.02-5.000.380.380.3812475
17283372000.40.0051.270.390.40.397789
17280780000.39500.000.40.40.39520750
17279916000.395-0.005-1.250.3950.3950.3955544
17279052000.40.0051.270.40.40.412100
17278188000.395-0.005-1.250.40999990.40999990.39533580
17277324000.400.000.40.40.40
17274732000.4-0.005-1.230.4050.40999990.3818866
17273868000.4050.0359.460.3850.40999990.385117210
17273004000.37-0.01-2.630.380.380.3584050
17272140000.38-0.015-3.800.40.40999990.3895928
17271276000.39500.000.40.40.3953885
17268684000.395-0.01-2.470.40.40.39514188
17267820000.40500.000.3950.4050.395110941
17266956000.405-0.025-5.810.40999990.40999990.40517770
17266092000.4300.000.4250.430.4257500
17265228000.43-0.025-5.490.4550.4550.4316500
17262636000.4550.0153.410.440.4550.4423814
17261772000.440.0153.530.450.450.4432980
17260908000.425-0.005-1.160.4250.4250.4251100
17260044000.4300.000.430.430.430
17259180000.43-0.01-2.270.420.430.423844
17256588000.4400.000.440.450.4421735
17255724000.440.0051.150.4350.440.4255500
17254860000.4350.02500016.100.40999990.4550.409999992776
17253996000.4099999-0.03-6.820.440.440.40533495
17250540000.440.012.330.440.440.4210627
17249676000.430.037.500.4150.430.41520247
17248812000.4-0.015-3.610.40999990.40999990.39104107
17247948000.415-0.015-3.490.4350.4350.41580812

Your Recent History

TSXV
INTR
Intrepid Metals
USOTC
ICDI
Independence Contract Dr... (QX)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $1305.00 only $522.00