Intrepid Metals Corp.
INTR.VTSXVBasic Materials● Active
$0.82
$-0.01(-1.20%)
Market Cap$49875256
P/E Ratio—
52W High$1.02
52W Low$0.31
Intrepid Metals Corp.（INTR.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
intr.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.02
May 13, 2026
-19.6% from here
5-Year Low5Y
$0.2200
Jun 6, 2023
+272.7% from low
IPO Priceadj.
—
Aug 8, 1996
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INTR.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.83 | $0.87 | $0.82 | $0.82 | $0.82 | 297K | -1.20% |
| Jun 5, 2026 | $0.94 | $0.94 | $0.81 | $0.83 | $0.83 | 456K | -11.70% |
| Jun 4, 2026 | $0.94 | $0.99 | $0.93 | $0.94 | $0.94 | 618K | +0.00% |
| Jun 3, 2026 | $0.96 | $0.96 | $0.88 | $0.92 | $0.92 | 249K | -4.17% |
| Jun 2, 2026 | $0.97 | $0.98 | $0.93 | $0.96 | $0.96 | 564K | -1.03% |
| Jun 1, 2026 | $0.95 | $1.01 | $0.92 | $0.98 | $0.98 | 222K | +3.16% |
| May 29, 2026 | $0.87 | $0.97 | $0.85 | $0.96 | $0.96 | 344K | +9.77% |
| May 28, 2026 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 38K | +1.15% |
| May 27, 2026 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 97K | -2.17% |
| May 26, 2026 | $0.84 | $0.94 | $0.84 | $0.93 | $0.93 | 349K | +10.71% |
| May 25, 2026 | $0.83 | $0.87 | $0.81 | $0.83 | $0.83 | 241K | +0.00% |
| May 22, 2026 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 197K | -2.91% |
| May 21, 2026 | $0.85 | $0.88 | $0.82 | $0.87 | $0.87 | 241K | +2.35% |
| May 20, 2026 | $0.86 | $0.86 | $0.83 | $0.86 | $0.86 | 272K | +0.00% |
| May 19, 2026 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 367K | -4.44% |
| May 15, 2026 | $0.93 | $0.95 | $0.90 | $0.92 | $0.92 | 294K | -1.08% |
| May 14, 2026 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | 147K | -4.08% |
| May 13, 2026 | $0.99 | $1.02 | $0.95 | $0.99 | $0.99 | 425K | +0.00% |
| May 12, 2026 | $0.95 | $1.00 | $0.93 | $0.99 | $0.99 | 377K | +3.68% |
| May 11, 2026 | $0.91 | $0.98 | $0.89 | $0.95 | $0.95 | 347K | +4.40% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · INTR.V
Jan 1 → Dec 31 · 6 years2026+54.7%$0.53 → $0.82
+54.7%
2025+45.7%$0.35 → $0.51
+45.7%
2024-7.9%$0.38 → $0.35
-7.9%
2023+66.7%$0.24 → $0.40
+66.7%
2022-60.0%$0.60 → $0.24
-60.0%
2021+0.0%$0.60 → $0.60
+0.0%
Best Year2023 · +66.7%
Worst Year2022 · -60.0%
Positive Years4 / 6
Avg Annual Return+16.5%
6Y Total Return+36.7%
6Y CAGR~+5.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9B关于价格历史与 OHLCV 数据
Intrepid Metals Corp.（INTR.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INTR.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INTR.V 历史股价FMP 日线复权 OHLCV