TSXV, INTR End of Day and Historical Stock Data [Intrepid Metals Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, INTR:

27 Aug 2025

LAST: 0.4400	CHANGE: 0.01	OPEN: 0.4500	HIGH: 0.4550	ASK: 0.0000	VOLUME: 78.7K
LAST: 0.4400	CHG(%): 2.22	PREV: 0.4500	LOW: 0.4400	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	0.4500	0.4550	0.4400	0.4400	78.7K
26 Aug 25	0.4500	0.4500	0.4350	0.4500	68.6K
25 Aug 25	0.4800	0.4800	0.4400	0.4500	142.9K
22 Aug 25	0.4800	0.4800	0.4750	0.4750	28.8K
21 Aug 25	0.4750	0.4850	0.4750	0.4750	17.6K
20 Aug 25	0.4800	0.4800	0.4650	0.4750	33.4K
19 Aug 25	0.5000	0.5200	0.4750	0.4750	104.5K
18 Aug 25	0.5100	0.5100	0.5000	0.5000	8.7K
15 Aug 25	0.5100	0.5100	0.4850	0.4950	92.2K
14 Aug 25	0.5000	0.5200	0.5000	0.5100	18.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.46
MA10:	0.47
MA20:	0.48
MA50:	0.49
MA100:	0.46
MA200:	0.44
RSI14:	29.17
WPR14:	-100.00
MTM14:	-0.07
ROC14:	-0.14
ATR:	0.02
Week High:	0.49
Week Low:	0.44
Month High:	0.54
Month Low:	0.44
Year High:	0.65
Year Low:	0.33
Volatility:	39.50