Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
33.22
+1.22 (3.81%)
Nov 12, 2025, 2:21 PM EST - Market open
Idaho Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 32.55 | 33.50 | 31.52 | 32.82 | - | 2.56% | 195,319 |
| Nov 11, 2025 | 33.87 | 33.87 | 31.06 | 32.00 | 32.00 | -3.85% | 269,972 |
| Nov 10, 2025 | 33.19 | 33.88 | 32.21 | 33.28 | 33.28 | 5.05% | 467,720 |
| Nov 7, 2025 | 28.34 | 31.97 | 27.80 | 31.68 | 31.68 | 9.81% | 597,469 |
| Nov 6, 2025 | 30.28 | 31.13 | 28.70 | 28.85 | 28.85 | -4.85% | 362,430 |
| Nov 5, 2025 | 30.53 | 31.41 | 29.85 | 30.32 | 30.32 | -2.04% | 372,830 |
| Nov 4, 2025 | 28.41 | 31.66 | 27.60 | 30.95 | 30.95 | -3.91% | 412,732 |
| Nov 3, 2025 | 33.47 | 34.44 | 31.77 | 32.21 | 32.21 | -2.57% | 532,540 |
| Oct 31, 2025 | 34.86 | 35.25 | 31.51 | 33.06 | 33.06 | -5.43% | 721,762 |
| Oct 30, 2025 | 30.99 | 35.24 | 29.40 | 34.96 | 34.96 | 19.44% | 1,260,135 |
| Oct 29, 2025 | 30.83 | 30.99 | 28.63 | 29.27 | 29.27 | -3.65% | 470,515 |
| Oct 28, 2025 | 29.94 | 31.04 | 29.71 | 30.38 | 30.38 | -0.62% | 432,002 |
| Oct 27, 2025 | 33.00 | 33.49 | 30.40 | 30.57 | 30.57 | -11.75% | 819,014 |
| Oct 24, 2025 | 34.88 | 36.25 | 33.23 | 34.64 | 34.64 | 0.20% | 648,043 |
| Oct 23, 2025 | 36.72 | 36.90 | 34.31 | 34.57 | 34.57 | -2.76% | 379,098 |
| Oct 22, 2025 | 35.07 | 37.38 | 33.01 | 35.55 | 35.55 | -4.92% | 879,536 |
| Oct 21, 2025 | 38.34 | 38.39 | 34.84 | 37.39 | 37.39 | -6.97% | 681,782 |
| Oct 20, 2025 | 42.00 | 42.40 | 37.52 | 40.19 | 40.19 | 2.16% | 994,692 |
| Oct 17, 2025 | 40.38 | 43.15 | 39.08 | 39.34 | 39.34 | -10.69% | 890,729 |
| Oct 16, 2025 | 46.30 | 46.30 | 42.10 | 44.05 | 44.05 | -6.16% | 869,122 |
| Oct 15, 2025 | 53.25 | 53.69 | 45.35 | 46.94 | 46.94 | -10.86% | 1,483,037 |
| Oct 14, 2025 | 50.75 | 54.70 | 47.00 | 52.66 | 52.66 | 7.89% | 1,367,960 |
| Oct 13, 2025 | 49.86 | 51.39 | 47.13 | 48.81 | 48.81 | 11.31% | 1,486,829 |
| Oct 10, 2025 | 41.90 | 45.96 | 41.25 | 43.85 | 43.85 | 6.05% | 1,254,310 |
| Oct 9, 2025 | 43.05 | 44.00 | 39.95 | 41.35 | 41.35 | -2.32% | 857,738 |
| Oct 8, 2025 | 39.10 | 42.83 | 39.08 | 42.33 | 42.33 | 10.72% | 901,628 |
| Oct 7, 2025 | 41.64 | 41.92 | 36.54 | 38.23 | 38.23 | -5.28% | 1,070,627 |
| 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 |