Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
16.76
+0.58 (3.58%)
At close: Jul 11, 2025, 4:00 PM
16.90
+0.14 (0.84%)
After-hours: Jul 11, 2025, 4:59 PM EDT
Idaho Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 16.30 | 17.14 | 15.58 | 16.76 | - | 3.58% | 727,392 |
| Jul 10, 2025 | 14.60 | 16.39 | 14.31 | 16.18 | 16.18 | 21.02% | 1,914,956 |
| Jul 9, 2025 | 12.93 | 13.39 | 12.70 | 13.37 | 13.37 | 3.72% | 261,737 |
| Jul 8, 2025 | 13.00 | 13.01 | 12.41 | 12.89 | 12.89 | -1.30% | 338,723 |
| Jul 7, 2025 | 12.87 | 13.06 | 12.55 | 13.06 | 13.06 | - | 261,037 |
| Jul 3, 2025 | 12.99 | 13.07 | 12.83 | 13.06 | 13.06 | -0.15% | 113,364 |
| Jul 2, 2025 | 12.89 | 13.19 | 12.78 | 13.08 | 13.08 | 1.71% | 194,663 |
| Jul 1, 2025 | 13.40 | 13.40 | 12.75 | 12.86 | 12.86 | -1.68% | 247,368 |
| Jun 30, 2025 | 12.50 | 13.10 | 12.40 | 13.08 | 13.08 | 1.71% | 296,366 |
| Jun 27, 2025 | 12.92 | 13.02 | 12.43 | 12.86 | 12.86 | -3.67% | 2,176,677 |
| Jun 26, 2025 | 13.09 | 13.38 | 12.80 | 13.35 | 13.35 | 2.14% | 271,652 |
| Jun 25, 2025 | 13.56 | 13.69 | 13.07 | 13.07 | 13.07 | -4.88% | 277,057 |
| Jun 24, 2025 | 13.76 | 13.93 | 13.56 | 13.74 | 13.74 | -2.35% | 279,164 |
| Jun 23, 2025 | 13.73 | 14.29 | 13.65 | 14.07 | 14.07 | 2.48% | 258,554 |
| Jun 20, 2025 | 14.14 | 14.17 | 13.60 | 13.73 | 13.73 | -3.72% | 264,492 |
| Jun 18, 2025 | 14.42 | 14.79 | 14.25 | 14.26 | 14.26 | -0.42% | 245,690 |
| Jun 17, 2025 | 14.50 | 14.58 | 14.00 | 14.32 | 14.32 | -1.04% | 184,310 |
| Jun 16, 2025 | 14.19 | 14.64 | 14.15 | 14.47 | 14.47 | 0.70% | 205,366 |
| Jun 13, 2025 | 14.13 | 14.79 | 13.92 | 14.37 | 14.37 | 3.68% | 349,661 |
| Jun 12, 2025 | 13.40 | 13.91 | 13.16 | 13.86 | 13.86 | 5.08% | 318,201 |
| Jun 11, 2025 | 13.11 | 13.26 | 12.96 | 13.19 | 13.19 | -0.53% | 158,868 |
| Jun 10, 2025 | 13.75 | 13.82 | 13.10 | 13.26 | 13.26 | -2.79% | 250,930 |
| Jun 9, 2025 | 13.60 | 13.89 | 13.38 | 13.64 | 13.64 | 0.52% | 239,666 |
| Jun 6, 2025 | 13.91 | 13.95 | 13.33 | 13.57 | 13.57 | -0.73% | 406,265 |
| Jun 5, 2025 | 13.99 | 14.06 | 13.50 | 13.67 | 13.67 | -1.37% | 252,894 |
| Jun 4, 2025 | 13.27 | 13.90 | 13.12 | 13.86 | 13.86 | 4.60% | 660,865 |
| Jun 3, 2025 | 13.59 | 13.59 | 13.05 | 13.25 | 13.25 | -3.36% | 233,993 |
| Jun 2, 2025 | 13.59 | 14.21 | 13.43 | 13.71 | 13.71 | 3.63% | 359,525 |
| May 30, 2025 | 13.24 | 13.40 | 12.48 | 13.23 | 13.23 | -0.60% | 474,508 |
| May 29, 2025 | 14.35 | 14.35 | 13.28 | 13.31 | 13.31 | -5.33% | 231,465 |
| May 28, 2025 | 14.17 | 14.62 | 13.77 | 14.06 | 14.06 | 0.14% | 371,195 |
| May 27, 2025 | 13.79 | 14.26 | 13.45 | 14.04 | 14.04 | 4.00% | 442,906 |
| May 23, 2025 | 12.61 | 13.90 | 12.61 | 13.50 | 13.50 | 8.61% | 475,286 |
| May 22, 2025 | 12.95 | 12.99 | 12.30 | 12.43 | 12.43 | -4.24% | 262,140 |
| May 21, 2025 | 12.70 | 13.05 | 12.47 | 12.98 | 12.98 | 2.12% | 276,928 |
| May 20, 2025 | 12.82 | 12.85 | 12.34 | 12.71 | 12.71 | -0.86% | 296,548 |
| May 19, 2025 | 12.64 | 12.82 | 12.25 | 12.82 | 12.82 | 1.75% | 165,595 |
| May 16, 2025 | 12.50 | 12.79 | 12.45 | 12.60 | 12.60 | -1.49% | 179,100 |
| May 15, 2025 | 12.75 | 12.99 | 12.60 | 12.79 | 12.79 | 2.24% | 173,490 |
| May 14, 2025 | 12.51 | 12.88 | 12.20 | 12.51 | 12.51 | -0.87% | 250,905 |
| May 13, 2025 | 12.67 | 12.86 | 12.20 | 12.62 | 12.62 | -2.85% | 654,648 |
| May 12, 2025 | 14.00 | 14.21 | 12.81 | 12.99 | 12.99 | -9.35% | 672,025 |
| May 9, 2025 | 14.64 | 14.74 | 14.01 | 14.33 | 14.33 | -0.97% | 243,323 |
| May 8, 2025 | 15.22 | 15.72 | 14.38 | 14.47 | 14.47 | -9.51% | 409,356 |
| May 7, 2025 | 16.27 | 16.72 | 15.80 | 15.99 | 15.99 | -4.19% | 181,507 |
| May 6, 2025 | 15.98 | 17.00 | 15.70 | 16.69 | 16.69 | 6.51% | 278,109 |
| May 5, 2025 | 15.50 | 15.82 | 14.98 | 15.67 | 15.67 | 4.61% | 252,324 |
| May 2, 2025 | 15.47 | 15.90 | 14.91 | 14.98 | 14.98 | -1.71% | 210,243 |
| May 1, 2025 | 15.50 | 15.85 | 15.05 | 15.24 | 15.24 | -4.69% | 333,460 |
| Apr 30, 2025 | 15.83 | 16.21 | 15.22 | 15.99 | 15.99 | -0.12% | 244,105 |