Skip to main content
Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
15.60
+0.51 (3.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202415.7115.9415.0515.0915.09-3.82%246,154
Sep 24, 202415.0915.7514.9015.6915.695.73%291,824
Sep 23, 202414.1015.2414.0114.8414.846.84%264,238
Sep 20, 202414.4514.4813.6013.8913.89-3.54%244,160
Sep 19, 202414.5914.8813.8614.4014.400.07%174,907
Sep 18, 202414.8814.9014.1014.3914.39-0.62%189,191
Sep 17, 202414.0914.8613.9314.4814.482.33%223,310
Sep 16, 202414.2214.8413.8014.1514.150.21%203,611
Sep 13, 202413.9114.2013.7914.1214.122.69%203,853
Sep 12, 202413.6814.3713.5313.7513.750.15%194,707
Sep 11, 202413.6913.8713.4013.7313.730.81%134,492
Sep 10, 202413.0313.6812.8013.6213.625.09%164,849
Sep 9, 202412.5413.3112.3912.9612.964.60%171,175
Sep 6, 202413.4013.4412.2612.3912.39-6.77%277,578
Sep 5, 202413.9014.4813.2413.2913.29-4.18%676,177
Sep 4, 202413.2514.0013.1613.8713.874.92%412,899
Sep 3, 202412.4813.8312.0613.2213.225.93%597,925
Aug 30, 202412.7712.8611.8412.4812.48-2.04%125,940
Aug 29, 202413.7413.8512.6712.7412.740.31%277,784
Aug 28, 202411.9512.8511.9112.7012.705.39%240,340
Aug 27, 202411.4112.1711.2412.0512.055.89%137,413
Aug 26, 202411.1011.6910.7711.3811.384.21%102,375
Aug 23, 202410.9411.0910.6610.9210.92-0.27%39,075
Aug 22, 202411.3511.3710.4310.9510.95-3.18%52,629
Aug 21, 202411.1011.5011.0511.3111.312.08%70,019
Aug 20, 202410.7511.1510.7511.0811.084.92%71,379
Aug 19, 202410.0610.699.9110.5610.564.76%129,974
Aug 16, 20249.8710.259.7610.0810.081.92%95,224
Aug 15, 202410.1510.229.589.899.89-1.10%109,220
Aug 14, 202410.1110.229.7810.0010.00-0.79%49,780
Aug 13, 202410.5310.539.9510.0810.08-3.17%55,544
Aug 12, 202410.3710.6610.2710.4110.411.41%52,890
Aug 9, 20249.9710.339.9710.2710.273.17%35,640
Aug 8, 202410.2110.439.589.959.95-2.26%127,353
Aug 7, 202410.3110.4010.0010.1810.180.05%40,072
Aug 6, 202410.3010.479.7610.1810.18-3.10%100,077
Aug 5, 202410.3210.5010.0010.5010.50-2.51%82,503
Aug 2, 202410.9711.0310.3210.7710.77-1.37%65,576
Aug 1, 202411.0511.0510.5910.9210.92-0.64%40,360
Jul 31, 202410.7511.0010.7010.9910.994.57%35,361
Jul 30, 202410.5510.9510.5010.5110.51-0.66%57,439
Jul 29, 202411.0411.0410.1710.5810.58-3.11%85,666
Jul 26, 202410.9810.9910.7010.9210.92-0.27%36,077
Jul 25, 202411.1311.1410.7810.9510.95-1.17%32,695
Jul 24, 202411.1411.5411.0311.0811.08-1.07%66,915
Jul 23, 202411.2711.3910.9811.2011.20-0.09%45,678
Jul 22, 202410.7011.2510.7011.2111.212.94%58,424
Jul 19, 202410.9211.1410.7010.8910.89-1.27%23,847
Jul 18, 202411.5811.6110.8611.0311.03-4.58%51,395
Jul 17, 202411.5511.6511.4011.5611.56-1.20%65,772
Jul 16, 202411.5211.7511.3811.7011.703.17%61,102
Jul 15, 202410.9511.4310.6411.3411.344.42%82,396
Jul 12, 202410.9811.2410.7510.8610.86-0.91%52,114
Jul 11, 202411.1711.3210.8110.9610.96-1.88%69,854
Jul 10, 202411.5011.8111.1111.1711.17-2.45%129,999
Jul 9, 202411.2011.5011.0711.4511.452.14%70,167
Jul 8, 202411.0811.2710.7511.2111.212.00%100,836
Jul 5, 202410.7011.0910.6610.9910.994.27%103,955
Jul 3, 202410.8510.8510.5010.5410.54-1.77%49,230
Jul 2, 20249.9310.999.8610.7310.7312.00%319,599
Jul 1, 20249.979.979.559.589.58-2.84%104,061
Jun 28, 20249.439.969.439.869.865.01%82,064
Jun 27, 20249.389.509.239.399.392.62%36,705
Jun 26, 20248.979.348.909.159.151.67%34,180
Jun 25, 20249.319.318.909.009.00-2.28%73,512
Jun 24, 20249.559.589.219.219.21-2.64%44,919
Jun 21, 20249.549.669.319.469.460.64%66,602
Jun 20, 20249.779.809.389.409.40-1.98%63,394
Jun 18, 202410.1410.149.579.599.59-5.05%105,521
Jun 17, 202410.2510.4710.1010.1010.10-1.37%55,879
Jun 14, 202410.0110.309.9610.2410.242.40%63,108
Jun 13, 202410.0310.149.9010.0010.00-86,486
Jun 12, 202410.3910.3910.0010.0010.00-2.72%64,333
Jun 11, 202410.2010.3510.0610.2810.281.78%81,778
Jun 10, 20249.7410.359.5010.1010.1014.12%397,228
Jun 7, 20249.069.158.578.858.85-3.80%82,977
Jun 6, 20249.179.378.839.209.200.11%53,207
Jun 5, 20249.189.219.019.199.190.55%48,043
Jun 4, 20249.439.679.139.149.14-2.87%48,797
Jun 3, 20249.869.889.219.419.41-4.76%84,288
May 31, 20249.509.949.349.889.884.44%57,289
May 30, 20249.449.829.329.469.46-0.11%58,303
May 29, 20249.299.489.289.479.470.32%25,370
May 28, 20249.509.559.309.449.441.72%51,007
May 24, 20249.509.509.159.289.28-2.32%63,406
May 23, 20249.849.849.319.509.50-4.38%45,393
May 22, 202410.3810.389.809.949.94-5.02%38,244
May 21, 202410.4510.6010.3810.4610.460.48%83,526
May 20, 20249.9910.419.7510.4110.416.22%91,711
May 17, 20249.5310.009.539.809.802.51%35,914
May 16, 202410.2010.209.479.569.56-4.88%59,179
May 15, 20249.9710.189.7110.0510.051.93%59,409
May 14, 202410.2810.359.809.869.86-4.09%77,965
May 13, 20249.7110.409.7010.2810.287.31%151,157
May 10, 20249.569.799.399.589.582.24%150,820
May 9, 20249.259.639.259.379.371.30%25,846
May 8, 20249.119.889.119.259.251.54%85,220
May 7, 20248.579.328.509.119.116.92%85,550
May 6, 20248.359.028.358.528.5211.96%420,617
May 3, 20248.148.297.597.617.61-8.31%57,988