Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
13.59
-0.25 (-1.81%)
Mar 28, 2025, 9:30 AM EST - Market open
Idaho Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 13.50 | 14.22 | 13.46 | 13.84 | 13.84 | 4.06% | 132,805 |
| Mar 26, 2025 | 13.95 | 14.19 | 13.20 | 13.30 | 13.30 | -4.59% | 95,943 |
| Mar 25, 2025 | 14.02 | 14.39 | 13.64 | 13.94 | 13.94 | 1.09% | 186,552 |
| Mar 24, 2025 | 13.02 | 13.94 | 12.85 | 13.79 | 13.79 | 7.40% | 192,519 |
| Mar 21, 2025 | 12.64 | 13.05 | 12.51 | 12.84 | 12.84 | -0.47% | 149,030 |
| Mar 20, 2025 | 12.72 | 12.94 | 12.61 | 12.90 | 12.90 | -0.85% | 68,843 |
| Mar 19, 2025 | 12.99 | 13.18 | 12.60 | 13.01 | 13.01 | 0.15% | 108,289 |
| Mar 18, 2025 | 13.16 | 13.48 | 12.97 | 12.99 | 12.99 | - | 161,270 |
| Mar 17, 2025 | 12.47 | 13.23 | 12.47 | 12.99 | 12.99 | 5.95% | 420,287 |
| Mar 14, 2025 | 12.92 | 13.31 | 12.19 | 12.26 | 12.26 | -3.16% | 195,726 |
| Mar 13, 2025 | 11.51 | 12.69 | 11.51 | 12.66 | 12.66 | 9.99% | 216,353 |
| Mar 12, 2025 | 11.20 | 11.75 | 11.20 | 11.51 | 11.51 | 3.88% | 135,073 |
| Mar 11, 2025 | 10.61 | 11.20 | 10.61 | 11.08 | 11.08 | 5.42% | 132,605 |
| Mar 10, 2025 | 11.02 | 11.12 | 10.45 | 10.51 | 10.51 | -7.32% | 174,951 |
| Mar 7, 2025 | 11.29 | 11.70 | 10.90 | 11.34 | 11.34 | 0.53% | 135,258 |
| Mar 6, 2025 | 11.95 | 12.42 | 11.19 | 11.28 | 11.28 | -6.47% | 225,061 |
| Mar 5, 2025 | 11.17 | 12.19 | 11.08 | 12.06 | 12.06 | 7.68% | 190,249 |
| Mar 4, 2025 | 11.69 | 11.69 | 10.90 | 11.20 | 11.20 | -1.93% | 221,257 |
| Mar 3, 2025 | 11.79 | 12.12 | 11.40 | 11.42 | 11.42 | -2.73% | 148,545 |
| Feb 28, 2025 | 11.48 | 11.84 | 11.40 | 11.74 | 11.74 | -0.42% | 90,831 |
| Feb 27, 2025 | 11.93 | 12.18 | 11.71 | 11.79 | 11.79 | -2.96% | 88,881 |
| Feb 26, 2025 | 11.85 | 12.29 | 11.85 | 12.15 | 12.15 | 1.42% | 94,391 |
| Feb 25, 2025 | 12.19 | 12.20 | 11.42 | 11.98 | 11.98 | -2.20% | 176,125 |
| Feb 24, 2025 | 12.79 | 12.79 | 12.20 | 12.25 | 12.25 | -3.24% | 102,213 |
| Feb 21, 2025 | 13.24 | 13.41 | 12.64 | 12.66 | 12.66 | -5.31% | 162,436 |
| Feb 20, 2025 | 13.14 | 13.45 | 13.10 | 13.37 | 13.37 | 1.29% | 111,659 |
| Feb 19, 2025 | 13.32 | 13.40 | 13.00 | 13.20 | 13.20 | -0.83% | 117,222 |
| Feb 18, 2025 | 13.09 | 13.39 | 12.91 | 13.31 | 13.31 | 3.50% | 162,728 |
| Feb 14, 2025 | 13.97 | 14.03 | 12.82 | 12.86 | 12.86 | -8.79% | 262,191 |
| Feb 13, 2025 | 13.82 | 14.11 | 13.44 | 14.10 | 14.10 | 1.73% | 104,873 |
| Feb 12, 2025 | 13.64 | 14.22 | 13.60 | 13.86 | 13.86 | 0.80% | 152,843 |
| Feb 11, 2025 | 14.17 | 14.44 | 13.70 | 13.75 | 13.75 | -2.00% | 126,927 |
| Feb 10, 2025 | 13.97 | 14.40 | 13.80 | 14.03 | 14.03 | 3.77% | 204,115 |
| Feb 7, 2025 | 13.70 | 13.90 | 13.41 | 13.52 | 13.52 | -0.66% | 160,260 |
| Feb 6, 2025 | 13.81 | 13.81 | 13.24 | 13.61 | 13.61 | -1.87% | 155,327 |
| Feb 5, 2025 | 13.80 | 14.49 | 13.68 | 13.87 | 13.87 | 1.99% | 283,931 |
| Feb 4, 2025 | 13.00 | 14.08 | 12.91 | 13.60 | 13.60 | 6.58% | 313,748 |
| Feb 3, 2025 | 12.78 | 13.22 | 12.69 | 12.76 | 12.76 | -0.16% | 192,886 |
| Jan 31, 2025 | 13.06 | 13.06 | 12.46 | 12.78 | 12.78 | -1.92% | 164,324 |
| Jan 30, 2025 | 12.75 | 13.40 | 12.71 | 13.03 | 13.03 | 3.58% | 175,724 |
| Jan 29, 2025 | 12.18 | 12.68 | 12.18 | 12.58 | 12.58 | 2.53% | 116,712 |
| Jan 28, 2025 | 12.01 | 12.48 | 11.60 | 12.27 | 12.27 | 5.50% | 223,680 |
| Jan 27, 2025 | 12.11 | 12.30 | 11.32 | 11.63 | 11.63 | -5.75% | 198,488 |
| Jan 24, 2025 | 12.27 | 12.71 | 12.10 | 12.34 | 12.34 | 2.49% | 280,334 |
| Jan 23, 2025 | 12.34 | 12.34 | 11.85 | 12.04 | 12.04 | -1.87% | 111,212 |
| Jan 22, 2025 | 12.10 | 12.29 | 11.59 | 12.27 | 12.27 | 2.94% | 140,978 |
| Jan 21, 2025 | 11.70 | 12.64 | 11.51 | 11.92 | 11.92 | 6.33% | 239,495 |
| Jan 17, 2025 | 10.65 | 11.32 | 10.55 | 11.21 | 11.21 | 5.26% | 110,355 |
| Jan 16, 2025 | 10.85 | 10.97 | 10.63 | 10.65 | 10.65 | -1.30% | 87,663 |
| Jan 15, 2025 | 10.37 | 10.80 | 10.20 | 10.79 | 10.79 | 4.96% | 77,591 |