Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.27	45.24	42.04	43.07	43.07	-0.23%	436,417
Feb 26, 2026	40.51	43.19	40.21	43.17	43.17	5.68%	259,336
Feb 25, 2026	40.28	41.64	39.44	40.85	40.85	3.18%	217,490
Feb 24, 2026	38.38	40.25	37.55	39.59	39.59	3.13%	279,540
Feb 23, 2026	38.41	39.03	37.24	38.39	38.39	-0.05%	241,609
Feb 20, 2026	38.63	39.70	37.40	38.41	38.41	-1.69%	333,239
Feb 19, 2026	37.26	39.43	37.01	39.07	39.07	0.33%	285,138
Feb 18, 2026	37.53	40.25	37.18	38.94	38.94	5.84%	314,894
Feb 17, 2026	37.94	38.00	35.76	36.79	36.79	-5.30%	208,758
Feb 13, 2026	36.95	39.23	36.25	38.85	38.85	5.26%	274,271
Feb 12, 2026	40.00	40.80	36.80	36.91	36.91	-8.30%	335,950
Feb 11, 2026	39.90	40.44	37.05	40.25	40.25	2.89%	277,507
Feb 10, 2026	39.60	40.03	37.50	39.12	39.12	-2.52%	232,950
Feb 9, 2026	37.80	40.25	37.50	40.13	40.13	7.99%	372,033
Feb 6, 2026	35.89	37.95	35.60	37.16	37.16	7.46%	337,356
Feb 5, 2026	36.80	38.14	34.31	34.58	34.58	-9.31%	412,630
Feb 4, 2026	41.36	41.36	36.85	38.13	38.13	-5.27%	362,284
Feb 3, 2026	39.79	40.47	38.36	40.25	40.25	5.12%	438,775
Feb 2, 2026	36.42	39.07	36.21	38.29	38.29	6.18%	547,791
Jan 30, 2026	39.50	40.00	35.54	36.06	36.06	-12.65%	583,584
Jan 29, 2026	39.99	41.28	37.62	41.28	41.28	6.53%	712,339
Jan 28, 2026	40.69	40.96	37.89	38.75	38.75	-4.25%	531,657
Jan 27, 2026	41.44	41.45	37.40	40.47	40.47	-1.94%	721,026
Jan 26, 2026	47.97	48.21	41.18	41.27	41.27	-11.59%	1,010,908
Jan 23, 2026	47.83	47.83	46.09	46.68	46.68	0.26%	516,224
Jan 22, 2026	43.40	47.35	43.00	46.56	46.56	11.10%	562,795
Jan 21, 2026	46.85	47.65	41.67	41.91	41.91	-9.52%	605,222
Jan 20, 2026	44.53	47.79	44.53	46.32	46.32	4.42%	631,632
Jan 16, 2026	45.38	45.46	43.22	44.36	44.36	-4.15%	512,457
Jan 15, 2026	44.82	47.07	44.23	46.28	46.28	1.78%	524,871
Jan 14, 2026	43.93	45.58	41.86	45.47	45.47	3.20%	420,541
Jan 13, 2026	44.00	46.74	41.55	44.06	44.06	-1.87%	799,643
Jan 12, 2026	50.00	51.48	44.04	44.90	44.90	-8.14%	952,578
Jan 9, 2026	48.06	51.44	47.26	48.88	48.88	2.26%	482,693
Jan 8, 2026	48.28	48.82	45.40	47.80	47.80	-2.85%	390,183
Jan 7, 2026	46.69	49.26	46.00	49.20	49.20	2.69%	357,781
Jan 6, 2026	47.25	48.26	44.49	47.91	47.91	5.86%	485,958
Jan 5, 2026	41.91	46.03	41.74	45.26	45.26	10.04%	503,795
Jan 2, 2026	40.96	41.57	38.13	41.13	41.13	2.06%	1,352,453
Dec 31, 2025	41.24	42.40	39.47	40.30	40.30	-2.87%	1,408,287
Dec 30, 2025	43.17	43.77	40.24	41.49	41.49	-3.69%	1,450,520
Dec 29, 2025	44.76	46.02	42.88	43.08	43.08	-4.94%	1,293,541
Dec 26, 2025	48.75	48.75	45.18	45.32	45.32	-5.48%	1,084,704
Dec 24, 2025	46.81	48.31	45.95	47.95	47.95	2.46%	174,854
Dec 23, 2025	45.00	47.44	44.52	46.80	46.80	3.47%	510,206
Dec 22, 2025	48.00	49.42	44.48	45.23	45.23	-1.42%	593,763
Dec 19, 2025	43.39	46.20	43.00	45.88	45.88	6.85%	1,646,675
Dec 18, 2025	43.20	44.81	42.50	42.94	42.94	2.58%	333,992
Dec 17, 2025	45.00	46.33	41.65	41.86	41.86	-5.44%	409,579
Dec 16, 2025	44.00	46.00	43.81	44.27	44.27	1.05%	390,925