Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
37.10
-0.69 (-1.83%)
Dec 3, 2025, 9:51 AM EST - Market open
Idaho Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 35.96 | 38.75 | 35.22 | 37.79 | 37.79 | 3.99% | 390,469 |
| Dec 1, 2025 | 39.28 | 39.88 | 35.22 | 36.34 | 36.34 | -8.44% | 649,933 |
| Nov 28, 2025 | 36.80 | 39.72 | 36.20 | 39.69 | 39.69 | 8.21% | 298,702 |
| Nov 26, 2025 | 37.45 | 37.92 | 35.81 | 36.68 | 36.68 | -1.58% | 366,733 |
| Nov 25, 2025 | 35.24 | 38.18 | 34.85 | 37.27 | 37.27 | 4.69% | 404,986 |
| Nov 24, 2025 | 33.28 | 35.95 | 32.54 | 35.60 | 35.60 | 6.97% | 380,164 |
| Nov 21, 2025 | 31.80 | 33.60 | 31.22 | 33.28 | 33.28 | 4.39% | 335,392 |
| Nov 20, 2025 | 35.07 | 36.16 | 31.50 | 31.88 | 31.88 | -6.54% | 525,444 |
| 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 |
| Nov 17, 2025 | 34.50 | 35.98 | 33.79 | 35.68 | 35.68 | 1.57% | 524,445 |
| Nov 14, 2025 | 28.63 | 35.34 | 28.20 | 35.13 | 35.13 | 9.24% | 571,980 |
| Nov 13, 2025 | 34.12 | 35.05 | 31.54 | 32.16 | 32.16 | -4.17% | 520,844 |
| Nov 12, 2025 | 32.55 | 33.84 | 31.52 | 33.56 | 33.56 | 4.88% | 403,280 |
| 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% | 373,221 |
| 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 |