Intrepid Potash

IPI
🏛️ usa →
31.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.34 29.17 28.12 28.87 0.2M
2022-12-29 27.99 28.90 27.86 28.68 0.2M
2022-12-28 28.71 28.95 27.79 28.00 0.2M
2022-12-27 29.12 29.12 28.30 28.76 0.1M
2022-12-23 28.88 29.25 28.57 28.90 0.1M
2022-12-22 29.69 29.69 27.98 28.69 0.3M
2022-12-21 29.95 30.31 29.40 30.06 0.3M
2022-12-20 29.54 30.09 28.80 29.27 0.3M
2022-12-19 29.50 29.90 28.79 29.56 0.5M
2022-12-16 30.38 30.69 29.14 29.42 0.7M
2022-12-15 31.20 31.30 30.21 30.79 0.3M
2022-12-14 32.67 32.91 31.21 31.46 0.3M
2022-12-13 34.82 35.32 32.20 32.62 0.4M
2022-12-12 33.94 34.22 33.30 33.70 0.2M
2022-12-09 34.12 34.97 33.95 33.97 0.2M
2022-12-08 35.13 35.58 34.28 34.34 0.1M
2022-12-07 34.52 35.08 34.00 34.45 0.2M
2022-12-06 34.21 35.05 34.08 34.61 0.2M
2022-12-05 36.28 36.46 34.03 34.43 0.3M
2022-12-02 35.37 36.78 35.37 36.32 0.1M
2022-12-01 36.34 36.55 34.82 35.54 0.2M
2022-11-30 36.09 36.09 34.05 36.05 0.3M
2022-11-29 35.89 35.95 35.10 35.79 0.2M
2022-11-28 35.90 36.82 35.16 35.37 0.2M
2022-11-25 36.03 37.19 36.03 36.73 0.1M
2022-11-23 35.35 36.09 35.15 35.95 0.1M
2022-11-22 34.87 36.18 34.87 35.80 0.2M
2022-11-21 34.62 35.24 33.81 34.66 0.2M
2022-11-18 35.64 35.64 34.59 35.00 0.2M
2022-11-17 35.44 36.50 35.10 35.77 0.2M
2022-11-16 37.71 37.90 36.18 36.47 0.2M
2022-11-15 38.21 38.57 36.24 38.41 0.3M
2022-11-14 36.22 38.63 36.00 37.97 0.3M
2022-11-11 36.31 37.38 35.53 36.41 0.3M
2022-11-10 34.82 36.05 34.24 35.60 0.4M
2022-11-09 35.96 36.07 33.01 33.12 0.4M
2022-11-08 35.80 37.81 34.96 36.36 0.4M
2022-11-07 36.06 36.92 35.69 36.00 0.3M
2022-11-04 35.14 37.83 35.01 36.21 0.6M
2022-11-03 36.63 36.63 32.91 34.24 1.4M
2022-11-02 45.00 45.21 42.55 43.07 0.2M
2022-11-01 46.01 46.29 44.90 45.27 0.1M
2022-10-31 46.62 46.88 44.82 45.25 0.3M
2022-10-28 44.68 45.45 43.09 45.26 0.2M
2022-10-27 44.68 45.51 44.29 44.70 0.1M
2022-10-26 45.69 46.21 44.09 44.17 0.2M
2022-10-25 44.07 45.34 43.79 45.32 0.2M
2022-10-24 45.98 45.98 42.39 44.02 0.3M
2022-10-21 42.83 46.08 42.10 45.70 0.3M
2022-10-20 43.05 44.94 41.62 42.59 0.3M
2022-10-19 42.95 43.87 42.22 42.73 0.2M
2022-10-18 42.80 43.67 41.39 43.15 0.2M
2022-10-17 40.72 42.10 40.51 41.96 0.2M
2022-10-14 44.36 44.36 39.50 39.60 0.3M
2022-10-13 41.14 44.48 40.70 44.13 0.2M
2022-10-12 42.50 43.21 40.73 42.21 0.2M
2022-10-11 41.28 43.48 40.39 42.81 0.2M
2022-10-10 41.29 42.31 40.94 41.83 0.2M
2022-10-07 41.14 41.83 39.96 40.71 0.2M
2022-10-06 40.24 42.46 40.24 41.84 0.2M
2022-10-05 41.41 41.79 39.69 40.60 0.3M
2022-10-04 41.90 42.83 41.31 42.16 0.2M
2022-10-03 40.70 41.23 39.98 40.92 0.2M
2022-09-30 39.18 40.45 38.82 39.57 0.2M
2022-09-29 39.96 40.12 38.22 39.49 0.2M
2022-09-28 38.93 40.92 38.49 40.48 0.2M
2022-09-27 38.10 39.55 38.08 38.93 0.3M
2022-09-26 37.38 39.15 36.72 37.09 0.2M
2022-09-23 39.77 39.99 37.60 38.31 0.4M
2022-09-22 42.89 43.50 41.33 41.41 0.2M
2022-09-21 43.42 43.80 42.00 42.06 0.2M
2022-09-20 42.18 43.04 41.00 42.43 0.2M
2022-09-19 40.00 43.00 39.56 42.73 0.3M
2022-09-16 43.01 43.50 40.31 41.31 0.5M
2022-09-15 44.47 45.09 43.73 44.18 0.2M
2022-09-14 43.50 45.91 43.50 45.61 0.3M
2022-09-13 42.00 45.34 41.27 43.24 0.3M
2022-09-12 47.61 47.89 42.65 43.09 0.5M
2022-09-09 46.04 47.02 45.56 46.92 0.2M
2022-09-08 43.56 44.55 42.59 44.52 0.4M
2022-09-07 43.90 44.62 42.15 44.30 0.3M
2022-09-06 46.30 46.64 43.80 44.46 0.4M
2022-09-02 45.46 46.44 44.59 45.53 0.3M
2022-09-01 45.18 46.03 43.02 44.21 0.5M
2022-08-31 47.43 47.69 45.73 46.73 0.3M
2022-08-30 52.48 53.18 46.64 47.76 0.6M
2022-08-29 54.59 56.37 52.67 53.40 0.6M
2022-08-26 55.88 56.66 54.00 55.92 0.4M
2022-08-25 54.52 56.66 53.61 55.58 0.7M
2022-08-24 50.84 53.88 49.67 53.47 0.8M
2022-08-23 45.23 50.12 45.23 49.97 0.9M
2022-08-22 42.50 45.42 42.18 44.55 0.3M
2022-08-19 44.28 44.75 42.97 43.19 0.3M
2022-08-18 44.49 45.40 43.93 44.97 0.2M
2022-08-17 44.25 45.39 43.40 44.08 0.2M
2022-08-16 43.62 45.53 43.62 44.78 0.3M
2022-08-15 44.03 44.12 42.89 43.42 0.2M
2022-08-12 44.40 46.18 44.00 45.50 0.3M
2022-08-11 44.05 45.61 44.05 44.39 0.2M
2022-08-10 43.13 44.17 42.29 43.32 0.2M
2022-08-09 42.64 44.10 42.36 42.51 0.2M
2022-08-08 42.10 44.41 41.71 42.06 0.3M
2022-08-05 42.47 45.27 41.65 42.77 0.4M
2022-08-04 43.85 45.35 42.03 44.04 0.4M
2022-08-03 44.02 45.11 42.88 43.83 0.3M
2022-08-02 43.39 44.34 40.37 43.33 0.4M
2022-08-01 44.78 44.78 43.22 43.96 0.2M
2022-07-29 45.29 45.69 44.00 45.60 0.2M
2022-07-28 44.57 45.48 43.04 44.21 0.2M
2022-07-27 42.19 44.23 41.12 44.00 0.2M
2022-07-26 43.38 44.02 41.05 42.22 0.3M
2022-07-25 41.36 43.21 40.88 43.02 0.3M
2022-07-22 41.99 42.98 39.85 40.32 0.2M
2022-07-21 41.78 42.07 39.53 41.99 0.3M
2022-07-20 40.95 41.83 40.23 41.61 0.2M
2022-07-19 39.30 41.91 39.30 41.49 0.3M
2022-07-18 39.50 40.68 38.72 39.24 0.3M
2022-07-15 38.42 38.69 36.55 38.04 0.4M
2022-07-14 36.79 37.19 35.40 36.83 0.3M
2022-07-13 37.05 39.27 36.78 38.25 0.7M
2022-07-12 38.99 39.88 37.80 38.07 0.3M
2022-07-11 40.19 40.66 38.92 40.17 0.3M
2022-07-08 41.34 41.79 39.15 40.20 0.4M
2022-07-07 42.59 43.39 40.62 40.74 0.7M
2022-07-06 41.26 42.35 39.35 40.77 0.5M
2022-07-05 42.88 43.00 41.05 41.67 0.7M
2022-07-01 44.79 45.84 42.88 44.71 0.3M
2022-06-30 45.75 46.40 43.44 45.29 0.5M
2022-06-29 49.17 49.36 46.11 46.56 0.4M
2022-06-28 51.00 51.41 48.11 48.69 0.3M
2022-06-27 47.97 50.16 47.02 49.27 0.4M
2022-06-24 45.10 49.37 45.09 47.61 0.6M
2022-06-23 52.79 52.79 43.52 44.71 1.1M
2022-06-22 51.78 54.05 51.06 52.79 0.3M
2022-06-21 54.34 55.82 53.17 54.52 0.5M
2022-06-17 55.00 55.28 52.02 52.82 0.4M
2022-06-16 55.06 57.12 53.29 54.32 0.3M
2022-06-15 58.11 59.00 55.66 58.08 0.4M
2022-06-14 55.50 58.37 54.30 57.24 0.5M
2022-06-13 55.18 56.86 53.31 54.29 0.6M
2022-06-10 57.30 60.10 55.50 57.25 0.5M
2022-06-09 59.80 60.80 57.30 58.37 0.5M
2022-06-08 62.08 64.09 59.51 60.57 0.4M
2022-06-07 62.00 64.34 61.00 63.35 0.3M
2022-06-06 65.24 65.95 62.19 62.62 0.3M
2022-06-03 64.05 65.10 61.84 63.99 0.3M
2022-06-02 61.48 66.91 61.34 65.18 0.5M
2022-06-01 65.87 66.40 59.67 61.42 0.7M
2022-05-31 66.90 69.53 64.60 65.87 0.9M
2022-05-27 64.31 64.71 59.12 64.40 0.6M
2022-05-26 64.97 66.50 62.96 64.61 0.4M
2022-05-25 62.34 66.36 62.14 65.36 0.5M
2022-05-24 63.03 64.12 60.52 62.80 0.4M
2022-05-23 61.21 65.52 60.63 64.35 0.5M
2022-05-20 65.27 67.83 58.00 60.78 0.8M
2022-05-19 63.01 66.77 62.51 64.02 0.5M
2022-05-18 72.71 73.81 63.30 64.20 0.8M
2022-05-17 72.51 74.66 69.00 74.30 0.9M
2022-05-16 66.62 71.15 66.58 70.38 1.0M
2022-05-13 62.19 66.68 62.08 65.42 0.7M
2022-05-12 61.00 62.00 56.89 60.87 0.6M
2022-05-11 62.17 66.75 60.05 62.18 0.6M
2022-05-10 63.59 65.71 59.12 61.23 0.6M
2022-05-09 65.32 65.83 59.97 60.33 0.8M
2022-05-06 70.19 70.97 65.55 67.83 0.7M
2022-05-05 81.34 82.62 69.65 70.78 0.8M
2022-05-04 85.16 85.51 75.76 81.77 0.9M
2022-05-03 78.49 86.00 74.34 82.98 1.4M
2022-05-02 75.73 78.49 73.22 75.46 1.1M
2022-04-29 82.50 85.05 75.70 76.58 0.7M
2022-04-28 85.55 85.55 80.27 83.06 0.5M
2022-04-27 85.98 86.65 81.54 84.58 0.5M
2022-04-26 91.00 93.20 83.81 85.05 0.6M
2022-04-25 91.48 94.53 82.56 89.78 1.1M
2022-04-22 96.49 105.92 93.80 95.16 0.8M
2022-04-21 117.08 117.48 97.50 98.81 1.0M
2022-04-20 117.00 118.58 107.20 117.74 0.7M
2022-04-19 119.17 121.50 113.20 117.80 0.8M
2022-04-18 113.14 121.72 112.10 119.50 0.9M
2022-04-14 107.20 114.29 106.14 111.95 0.6M
2022-04-13 110.12 113.30 101.41 107.64 0.6M
2022-04-12 104.39 109.60 103.63 108.20 0.5M
2022-04-11 108.00 109.89 97.00 102.52 0.7M
2022-04-08 104.27 109.84 98.52 106.91 1.4M
2022-04-07 90.51 102.05 90.51 101.78 1.1M
2022-04-06 83.21 93.49 82.80 88.46 0.8M
2022-04-05 84.00 88.41 83.27 83.52 0.5M
2022-04-04 84.76 84.76 80.73 83.14 0.3M
2022-04-01 82.21 86.00 80.73 82.51 0.4M
2022-03-31 79.74 85.00 79.05 82.14 0.5M
2022-03-30 80.52 85.65 80.01 80.62 0.4M
2022-03-29 78.00 82.31 72.01 78.35 0.8M
2022-03-28 87.01 88.76 79.52 84.36 0.6M
2022-03-25 90.90 91.20 86.22 89.27 0.6M
2022-03-24 90.22 93.87 85.94 88.33 1.1M
2022-03-23 81.64 92.28 81.36 87.04 1.5M
2022-03-22 84.00 84.00 77.31 79.35 1.3M
2022-03-21 73.39 84.36 71.79 84.04 1.0M
2022-03-18 64.89 71.56 64.89 69.12 0.8M
2022-03-17 60.57 67.28 60.48 66.33 0.8M
2022-03-16 69.17 69.44 57.13 58.00 1.3M
2022-03-15 75.50 76.61 66.78 67.96 0.7M
2022-03-14 85.03 85.39 75.62 77.64 0.6M
2022-03-11 79.20 87.64 79.20 84.19 0.7M
2022-03-10 79.64 84.39 74.73 81.15 0.8M
2022-03-09 72.58 78.09 68.08 75.93 0.5M
2022-03-08 68.88 74.55 65.42 73.82 0.8M
2022-03-07 73.00 78.49 60.41 67.68 1.9M
2022-03-04 64.25 70.73 63.00 70.56 1.4M
2022-03-03 59.00 64.00 58.41 62.32 0.7M
2022-03-02 55.91 59.32 55.20 58.90 0.5M
2022-03-01 57.00 58.37 53.46 54.18 0.4M
2022-02-28 52.62 57.53 52.52 56.89 0.4M
2022-02-25 50.00 52.00 48.23 51.89 0.3M
2022-02-24 44.94 49.30 44.90 49.02 0.3M
2022-02-23 45.23 46.31 44.35 45.32 0.1M
2022-02-22 45.84 46.92 43.60 44.71 0.1M
2022-02-18 45.59 47.29 44.82 45.48 0.1M
2022-02-17 44.84 47.38 44.75 46.23 0.1M
2022-02-16 45.55 46.40 44.70 45.19 0.0M
2022-02-15 43.97 45.88 43.86 45.66 0.1M
2022-02-14 45.80 46.50 43.18 43.29 0.1M
2022-02-11 46.05 49.28 44.61 45.75 0.3M
2022-02-10 44.76 48.14 44.20 46.04 0.1M
2022-02-09 46.00 46.88 45.29 45.60 0.1M
2022-02-08 44.34 47.24 44.21 45.97 0.1M
2022-02-07 44.00 44.83 42.70 44.21 0.1M
2022-02-04 45.52 46.50 44.15 44.35 0.1M
2022-02-03 44.78 46.44 43.30 45.40 0.1M
2022-02-02 41.86 47.17 40.69 45.92 0.3M
2022-02-01 38.94 41.76 38.88 41.73 0.1M
2022-01-31 37.91 38.80 37.47 38.78 0.1M
2022-01-28 37.08 37.80 35.97 37.67 0.1M
2022-01-27 38.31 39.59 36.82 37.28 0.0M
2022-01-26 38.85 39.52 37.00 37.59 0.1M
2022-01-25 36.71 38.56 35.52 38.12 0.1M
2022-01-24 36.41 37.65 34.38 37.27 0.2M
2022-01-21 39.00 39.82 37.03 37.53 0.1M
2022-01-20 40.34 41.85 39.00 39.60 0.1M
2022-01-19 42.83 42.83 40.24 40.83 0.1M
2022-01-18 42.45 42.98 41.11 42.33 0.1M
2022-01-14 41.11 42.79 40.75 42.57 0.1M
2022-01-13 43.00 43.98 41.33 41.66 0.1M
2022-01-12 43.89 44.98 42.45 42.86 0.0M
2022-01-11 41.85 44.16 40.47 43.12 0.1M
2022-01-10 41.63 41.63 39.80 41.32 0.1M
2022-01-07 42.78 43.66 42.08 42.25 0.0M
2022-01-06 43.50 44.06 42.39 42.72 0.1M
2022-01-05 46.56 46.75 43.17 43.49 0.1M
2022-01-04 46.38 48.41 45.39 45.80 0.1M
2022-01-03 42.83 45.34 42.83 44.56 0.1M