Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	44.74	45.42	42.48	43.81	43.81	-0.68%	567,309
Dec 12, 2025	43.50	45.24	42.00	44.11	44.11	1.57%	574,709
Dec 11, 2025	40.00	45.85	39.15	43.43	43.43	8.79%	962,371
Dec 10, 2025	40.57	40.57	38.50	39.92	39.92	-1.60%	416,204
Dec 9, 2025	38.40	40.87	38.40	40.57	40.57	6.45%	381,713
Dec 8, 2025	38.32	40.49	36.55	38.11	38.11	0.24%	511,375
Dec 5, 2025	39.68	41.13	37.90	38.02	38.02	-2.31%	290,001
Dec 4, 2025	37.97	40.29	37.96	38.92	38.92	0.41%	280,490
Dec 3, 2025	37.78	38.81	36.50	38.76	38.76	2.57%	250,925
Dec 2, 2025	35.96	38.75	35.22	37.79	37.79	3.99%	390,738
Dec 1, 2025	39.28	39.88	35.22	36.34	36.34	-8.44%	651,302
Nov 28, 2025	36.80	39.72	36.20	39.69	39.69	8.21%	299,185
Nov 26, 2025	37.45	37.92	35.81	36.68	36.68	-1.58%	367,816
Nov 25, 2025	35.24	38.18	34.85	37.27	37.27	4.69%	451,326
Nov 24, 2025	33.28	35.95	32.54	35.60	35.60	6.97%	383,017
Nov 21, 2025	31.80	33.60	31.22	33.28	33.28	4.39%	335,471
Nov 20, 2025	35.07	36.16	31.50	31.88	31.88	-6.54%	525,648
Nov 19, 2025	34.55	37.86	33.92	34.11	34.11	0.38%	473,657
Nov 18, 2025	36.39	36.39	33.10	33.98	33.98	-4.76%	556,140