Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
38.63
-1.73 (-4.29%)
Oct 7, 2025, 2:32 PM EDT - Market open
Idaho Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 41.64 | 41.92 | 36.54 | 37.16 | - | -7.93% | 561,634 |
| Oct 6, 2025 | 35.76 | 40.67 | 35.76 | 40.36 | 40.36 | 15.22% | 1,062,924 |
| Oct 3, 2025 | 34.30 | 35.75 | 34.07 | 35.03 | 35.03 | 0.83% | 519,305 |
| Oct 2, 2025 | 34.40 | 34.84 | 32.30 | 34.74 | 34.74 | 1.49% | 304,364 |
| Oct 1, 2025 | 33.85 | 34.37 | 32.80 | 34.23 | 34.23 | 1.30% | 318,101 |
| Sep 30, 2025 | 34.07 | 34.86 | 32.26 | 33.79 | 33.79 | -1.17% | 587,781 |
| Sep 29, 2025 | 34.48 | 34.97 | 33.70 | 34.19 | 34.19 | 1.88% | 464,562 |
| Sep 26, 2025 | 33.48 | 35.47 | 32.54 | 33.56 | 33.56 | 3.13% | 718,443 |
| Sep 25, 2025 | 30.56 | 33.68 | 30.31 | 32.54 | 32.54 | 6.65% | 688,747 |
| Sep 24, 2025 | 29.84 | 31.25 | 29.84 | 30.51 | 30.51 | 2.55% | 384,822 |
| Sep 23, 2025 | 29.73 | 31.31 | 29.59 | 29.75 | 29.75 | 1.05% | 580,638 |
| Sep 22, 2025 | 30.52 | 31.00 | 28.31 | 29.44 | 29.44 | -4.76% | 692,628 |
| Sep 19, 2025 | 29.19 | 31.31 | 28.89 | 30.91 | 30.91 | 5.97% | 1,387,739 |
| Sep 18, 2025 | 28.95 | 29.20 | 27.73 | 29.17 | 29.17 | 0.90% | 401,175 |
| Sep 17, 2025 | 27.88 | 29.67 | 27.88 | 28.91 | 28.91 | 3.47% | 454,357 |
| Sep 16, 2025 | 29.18 | 29.69 | 27.85 | 27.94 | 27.94 | -6.24% | 386,194 |
| Sep 15, 2025 | 31.02 | 32.01 | 28.49 | 29.80 | 29.80 | -1.68% | 852,471 |
| Sep 12, 2025 | 29.84 | 30.60 | 29.04 | 30.31 | 30.31 | 3.17% | 342,144 |
| Sep 11, 2025 | 27.80 | 29.59 | 27.54 | 29.38 | 29.38 | 4.56% | 343,308 |
| Sep 10, 2025 | 27.18 | 28.61 | 27.18 | 28.10 | 28.10 | 1.12% | 424,558 |
| Sep 9, 2025 | 28.66 | 29.30 | 27.13 | 27.79 | 27.79 | -4.73% | 372,139 |
| Sep 8, 2025 | 28.00 | 29.55 | 27.50 | 29.17 | 29.17 | 4.78% | 506,500 |
| Sep 5, 2025 | 28.95 | 29.65 | 27.43 | 27.84 | 27.84 | -1.31% | 349,165 |
| Sep 4, 2025 | 28.09 | 29.14 | 27.61 | 28.21 | 28.21 | -0.14% | 420,563 |
| Sep 3, 2025 | 27.06 | 28.41 | 26.90 | 28.25 | 28.25 | 6.16% | 351,773 |
| Sep 2, 2025 | 29.00 | 29.69 | 26.50 | 26.61 | 26.61 | -5.44% | 592,534 |
| Aug 29, 2025 | 28.50 | 28.89 | 27.20 | 28.14 | 28.14 | 0.82% | 600,497 |
| Aug 28, 2025 | 27.30 | 28.44 | 27.17 | 27.91 | 27.91 | 4.22% | 522,935 |
| Aug 27, 2025 | 26.91 | 26.97 | 25.75 | 26.78 | 26.78 | 0.94% | 337,283 |
| Aug 26, 2025 | 25.75 | 27.04 | 25.75 | 26.53 | 26.53 | 3.31% | 378,914 |
| Aug 25, 2025 | 25.30 | 26.84 | 24.99 | 25.68 | 25.68 | 0.86% | 396,955 |
| Aug 22, 2025 | 24.48 | 25.58 | 24.12 | 25.46 | 25.46 | 4.43% | 388,017 |
| Aug 21, 2025 | 23.43 | 24.50 | 23.16 | 24.38 | 24.38 | 2.61% | 298,463 |
| Aug 20, 2025 | 23.95 | 24.03 | 22.31 | 23.76 | 23.76 | 0.38% | 485,133 |
| Aug 19, 2025 | 27.25 | 27.25 | 23.11 | 23.67 | 23.67 | -11.88% | 773,546 |
| Aug 18, 2025 | 25.74 | 27.44 | 24.81 | 26.86 | 26.86 | 5.04% | 607,310 |
| Aug 15, 2025 | 26.25 | 26.50 | 24.84 | 25.57 | 25.57 | -1.50% | 416,143 |
| Aug 14, 2025 | 26.65 | 27.39 | 25.87 | 25.96 | 25.96 | -0.38% | 831,340 |
| Aug 13, 2025 | 23.80 | 26.44 | 23.11 | 26.06 | 26.06 | 9.68% | 1,143,497 |
| Aug 12, 2025 | 25.00 | 25.08 | 23.19 | 23.76 | 23.76 | -4.35% | 493,864 |
| Aug 11, 2025 | 24.50 | 25.87 | 24.01 | 24.84 | 24.84 | 0.85% | 720,101 |
| Aug 8, 2025 | 22.92 | 24.64 | 22.75 | 24.63 | 24.63 | 9.18% | 690,130 |
| Aug 7, 2025 | 20.50 | 22.69 | 20.32 | 22.56 | 22.56 | 16.71% | 575,095 |
| Aug 6, 2025 | 19.00 | 19.45 | 18.50 | 19.33 | 19.33 | -0.26% | 213,445 |
| Aug 5, 2025 | 18.49 | 19.38 | 18.30 | 19.38 | 19.38 | 4.81% | 382,856 |
| Aug 4, 2025 | 17.53 | 18.65 | 17.53 | 18.49 | 18.49 | 7.31% | 314,750 |
| Aug 1, 2025 | 16.99 | 17.36 | 16.29 | 17.23 | 17.23 | 5.06% | 415,191 |
| Jul 31, 2025 | 16.54 | 16.87 | 16.03 | 16.40 | 16.40 | -0.85% | 324,716 |
| Jul 30, 2025 | 17.50 | 17.81 | 16.40 | 16.54 | 16.54 | -7.60% | 558,424 |
| Jul 29, 2025 | 18.40 | 18.53 | 17.87 | 17.90 | 17.90 | -1.97% | 235,633 |