Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
13.39
-2.54 (-15.94%)
At close: Nov 4, 2024, 4:00 PM
13.06
-0.33 (-2.46%)
After-hours: Nov 4, 2024, 7:55 PM EST
Idaho Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 15.75 | 15.75 | 13.25 | 13.39 | 13.39 | -15.94% | 577,045 |
| Nov 1, 2024 | 16.25 | 16.71 | 15.89 | 15.93 | 15.93 | -0.69% | 166,792 |
| Oct 31, 2024 | 17.24 | 17.24 | 15.87 | 16.04 | 16.04 | -7.66% | 218,231 |
| Oct 30, 2024 | 17.62 | 17.75 | 17.01 | 17.37 | 17.37 | -1.19% | 114,110 |
| Oct 29, 2024 | 17.02 | 18.09 | 16.90 | 17.58 | 17.58 | 2.39% | 233,521 |
| Oct 28, 2024 | 17.10 | 17.64 | 16.84 | 17.17 | 17.17 | 0.59% | 177,591 |
| Oct 25, 2024 | 17.19 | 17.54 | 16.85 | 17.07 | 17.07 | -3.34% | 172,109 |
| Oct 24, 2024 | 17.53 | 17.67 | 16.80 | 17.66 | 17.66 | 3.09% | 155,602 |
| Oct 23, 2024 | 17.82 | 17.83 | 16.53 | 17.13 | 17.13 | -3.55% | 194,934 |
| Oct 22, 2024 | 18.26 | 18.27 | 17.31 | 17.76 | 17.76 | -1.33% | 242,432 |
| Oct 21, 2024 | 17.59 | 18.35 | 17.33 | 18.00 | 18.00 | 4.05% | 360,894 |
| Oct 18, 2024 | 17.19 | 17.70 | 16.75 | 17.30 | 17.30 | 2.55% | 308,991 |
| Oct 17, 2024 | 16.85 | 17.08 | 16.20 | 16.87 | 16.87 | 1.02% | 230,050 |
| Oct 16, 2024 | 14.60 | 16.85 | 14.54 | 16.70 | 16.70 | 15.57% | 394,875 |
| Oct 15, 2024 | 14.33 | 14.98 | 13.86 | 14.45 | 14.45 | -2.30% | 418,718 |
| Oct 14, 2024 | 15.45 | 15.56 | 14.21 | 14.79 | 14.79 | -4.27% | 285,913 |
| Oct 11, 2024 | 16.34 | 16.34 | 14.86 | 15.45 | 15.45 | -5.04% | 318,335 |
| Oct 10, 2024 | 15.25 | 16.56 | 15.25 | 16.27 | 16.27 | 7.61% | 211,296 |
| Oct 9, 2024 | 15.84 | 15.92 | 14.76 | 15.12 | 15.12 | -5.50% | 224,932 |
| Oct 8, 2024 | 16.36 | 16.39 | 15.46 | 16.00 | 16.00 | -1.72% | 226,332 |
| Oct 7, 2024 | 16.26 | 16.71 | 16.00 | 16.28 | 16.28 | 0.12% | 166,853 |
| Oct 4, 2024 | 16.16 | 16.31 | 15.60 | 16.26 | 16.26 | - | 190,061 |
| Oct 3, 2024 | 16.38 | 16.72 | 15.95 | 16.26 | 16.26 | -1.03% | 141,236 |
| Oct 2, 2024 | 16.50 | 17.25 | 16.17 | 16.43 | 16.43 | 0.80% | 331,932 |
| Oct 1, 2024 | 16.16 | 16.75 | 15.70 | 16.30 | 16.30 | 1.43% | 388,533 |
| Sep 30, 2024 | 14.92 | 16.10 | 14.18 | 16.07 | 16.07 | 7.71% | 446,115 |
| Sep 27, 2024 | 15.56 | 15.63 | 14.32 | 14.92 | 14.92 | -4.36% | 245,528 |
| Sep 26, 2024 | 15.66 | 16.00 | 15.15 | 15.60 | 15.60 | 3.38% | 221,745 |
| Sep 25, 2024 | 15.71 | 15.94 | 15.05 | 15.09 | 15.09 | -3.82% | 246,154 |
| Sep 24, 2024 | 15.09 | 15.75 | 14.90 | 15.69 | 15.69 | 5.73% | 291,824 |
| Sep 23, 2024 | 14.10 | 15.24 | 14.01 | 14.84 | 14.84 | 6.84% | 264,238 |
| Sep 20, 2024 | 14.45 | 14.48 | 13.60 | 13.89 | 13.89 | -3.54% | 244,160 |
| Sep 19, 2024 | 14.59 | 14.88 | 13.86 | 14.40 | 14.40 | 0.07% | 174,907 |
| Sep 18, 2024 | 14.88 | 14.90 | 14.10 | 14.39 | 14.39 | -0.62% | 189,191 |
| Sep 17, 2024 | 14.09 | 14.86 | 13.93 | 14.48 | 14.48 | 2.33% | 223,310 |
| Sep 16, 2024 | 14.22 | 14.84 | 13.80 | 14.15 | 14.15 | 0.21% | 203,611 |
| Sep 13, 2024 | 13.91 | 14.20 | 13.79 | 14.12 | 14.12 | 2.69% | 203,853 |
| Sep 12, 2024 | 13.68 | 14.37 | 13.53 | 13.75 | 13.75 | 0.15% | 194,707 |
| Sep 11, 2024 | 13.69 | 13.87 | 13.40 | 13.73 | 13.73 | 0.81% | 134,492 |
| Sep 10, 2024 | 13.03 | 13.68 | 12.80 | 13.62 | 13.62 | 5.09% | 164,849 |
| Sep 9, 2024 | 12.54 | 13.31 | 12.39 | 12.96 | 12.96 | 4.60% | 171,175 |
| Sep 6, 2024 | 13.40 | 13.44 | 12.26 | 12.39 | 12.39 | -6.77% | 277,578 |
| Sep 5, 2024 | 13.90 | 14.48 | 13.24 | 13.29 | 13.29 | -4.18% | 676,177 |
| Sep 4, 2024 | 13.25 | 14.00 | 13.16 | 13.87 | 13.87 | 4.92% | 412,899 |
| Sep 3, 2024 | 12.48 | 13.83 | 12.06 | 13.22 | 13.22 | 5.93% | 597,925 |
| Aug 30, 2024 | 12.77 | 12.86 | 11.84 | 12.48 | 12.48 | -2.04% | 125,940 |
| Aug 29, 2024 | 13.74 | 13.85 | 12.67 | 12.74 | 12.74 | 0.31% | 277,784 |
| Aug 28, 2024 | 11.95 | 12.85 | 11.91 | 12.70 | 12.70 | 5.39% | 240,340 |
| Aug 27, 2024 | 11.41 | 12.17 | 11.24 | 12.05 | 12.05 | 5.89% | 137,413 |
| Aug 26, 2024 | 11.10 | 11.69 | 10.77 | 11.38 | 11.38 | 4.21% | 102,375 |
| Aug 23, 2024 | 10.94 | 11.09 | 10.66 | 10.92 | 10.92 | -0.27% | 39,075 |
| Aug 22, 2024 | 11.35 | 11.37 | 10.43 | 10.95 | 10.95 | -3.18% | 52,629 |
| Aug 21, 2024 | 11.10 | 11.50 | 11.05 | 11.31 | 11.31 | 2.08% | 70,019 |
| Aug 20, 2024 | 10.75 | 11.15 | 10.75 | 11.08 | 11.08 | 4.92% | 71,379 |
| Aug 19, 2024 | 10.06 | 10.69 | 9.91 | 10.56 | 10.56 | 4.76% | 129,974 |
| Aug 16, 2024 | 9.87 | 10.25 | 9.76 | 10.08 | 10.08 | 1.92% | 95,224 |
| Aug 15, 2024 | 10.15 | 10.22 | 9.58 | 9.89 | 9.89 | -1.10% | 109,220 |
| Aug 14, 2024 | 10.11 | 10.22 | 9.78 | 10.00 | 10.00 | -0.79% | 49,780 |
| Aug 13, 2024 | 10.53 | 10.53 | 9.95 | 10.08 | 10.08 | -3.17% | 55,544 |
| Aug 12, 2024 | 10.37 | 10.66 | 10.27 | 10.41 | 10.41 | 1.41% | 52,890 |
| Aug 9, 2024 | 9.97 | 10.33 | 9.97 | 10.27 | 10.27 | 3.17% | 35,640 |
| Aug 8, 2024 | 10.21 | 10.43 | 9.58 | 9.95 | 9.95 | -2.26% | 127,353 |
| Aug 7, 2024 | 10.31 | 10.40 | 10.00 | 10.18 | 10.18 | 0.05% | 40,072 |
| Aug 6, 2024 | 10.30 | 10.47 | 9.76 | 10.18 | 10.18 | -3.10% | 100,077 |
| Aug 5, 2024 | 10.32 | 10.50 | 10.00 | 10.50 | 10.50 | -2.51% | 82,503 |
| Aug 2, 2024 | 10.97 | 11.03 | 10.32 | 10.77 | 10.77 | -1.37% | 65,576 |
| Aug 1, 2024 | 11.05 | 11.05 | 10.59 | 10.92 | 10.92 | -0.64% | 40,360 |
| Jul 31, 2024 | 10.75 | 11.00 | 10.70 | 10.99 | 10.99 | 4.57% | 35,361 |
| Jul 30, 2024 | 10.55 | 10.95 | 10.50 | 10.51 | 10.51 | -0.66% | 57,439 |
| Jul 29, 2024 | 11.04 | 11.04 | 10.17 | 10.58 | 10.58 | -3.11% | 85,666 |
| Jul 26, 2024 | 10.98 | 10.99 | 10.70 | 10.92 | 10.92 | -0.27% | 36,077 |
| Jul 25, 2024 | 11.13 | 11.14 | 10.78 | 10.95 | 10.95 | -1.17% | 32,695 |
| Jul 24, 2024 | 11.14 | 11.54 | 11.03 | 11.08 | 11.08 | -1.07% | 66,915 |
| Jul 23, 2024 | 11.27 | 11.39 | 10.98 | 11.20 | 11.20 | -0.09% | 45,678 |
| Jul 22, 2024 | 10.70 | 11.25 | 10.70 | 11.21 | 11.21 | 2.94% | 58,424 |
| Jul 19, 2024 | 10.92 | 11.14 | 10.70 | 10.89 | 10.89 | -1.27% | 23,847 |
| Jul 18, 2024 | 11.58 | 11.61 | 10.86 | 11.03 | 11.03 | -4.58% | 51,395 |
| Jul 17, 2024 | 11.55 | 11.65 | 11.40 | 11.56 | 11.56 | -1.20% | 65,772 |
| Jul 16, 2024 | 11.52 | 11.75 | 11.38 | 11.70 | 11.70 | 3.17% | 61,102 |
| Jul 15, 2024 | 10.95 | 11.43 | 10.64 | 11.34 | 11.34 | 4.42% | 82,396 |
| Jul 12, 2024 | 10.98 | 11.24 | 10.75 | 10.86 | 10.86 | -0.91% | 52,114 |
| Jul 11, 2024 | 11.17 | 11.32 | 10.81 | 10.96 | 10.96 | -1.88% | 69,854 |
| Jul 10, 2024 | 11.50 | 11.81 | 11.11 | 11.17 | 11.17 | -2.45% | 129,999 |
| Jul 9, 2024 | 11.20 | 11.50 | 11.07 | 11.45 | 11.45 | 2.14% | 70,167 |
| Jul 8, 2024 | 11.08 | 11.27 | 10.75 | 11.21 | 11.21 | 2.00% | 100,836 |
| Jul 5, 2024 | 10.70 | 11.09 | 10.66 | 10.99 | 10.99 | 4.27% | 103,955 |
| Jul 3, 2024 | 10.85 | 10.85 | 10.50 | 10.54 | 10.54 | -1.77% | 49,230 |
| Jul 2, 2024 | 9.93 | 10.99 | 9.86 | 10.73 | 10.73 | 12.00% | 319,599 |
| Jul 1, 2024 | 9.97 | 9.97 | 9.55 | 9.58 | 9.58 | -2.84% | 104,061 |
| Jun 28, 2024 | 9.43 | 9.96 | 9.43 | 9.86 | 9.86 | 5.01% | 82,064 |
| Jun 27, 2024 | 9.38 | 9.50 | 9.23 | 9.39 | 9.39 | 2.62% | 36,705 |
| Jun 26, 2024 | 8.97 | 9.34 | 8.90 | 9.15 | 9.15 | 1.67% | 34,180 |
| Jun 25, 2024 | 9.31 | 9.31 | 8.90 | 9.00 | 9.00 | -2.28% | 73,512 |
| Jun 24, 2024 | 9.55 | 9.58 | 9.21 | 9.21 | 9.21 | -2.64% | 44,919 |
| Jun 21, 2024 | 9.54 | 9.66 | 9.31 | 9.46 | 9.46 | 0.64% | 66,602 |
| Jun 20, 2024 | 9.77 | 9.80 | 9.38 | 9.40 | 9.40 | -1.98% | 63,394 |
| Jun 18, 2024 | 10.14 | 10.14 | 9.57 | 9.59 | 9.59 | -5.05% | 105,521 |
| Jun 17, 2024 | 10.25 | 10.47 | 10.10 | 10.10 | 10.10 | -1.37% | 55,879 |
| Jun 14, 2024 | 10.01 | 10.30 | 9.96 | 10.24 | 10.24 | 2.40% | 63,108 |
| Jun 13, 2024 | 10.03 | 10.14 | 9.90 | 10.00 | 10.00 | - | 86,486 |