Skip to main content
Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
13.86
+0.67 (5.08%)
At close: Jun 12, 2025, 4:00 PM
13.98
+0.12 (0.87%)
Pre-market: Jun 13, 2025, 8:01 AM EDT

Idaho Strategic Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202513.4013.9113.1613.8613.865.08%318,201
Jun 11, 202513.1113.2612.9613.1913.19-0.53%158,868
Jun 10, 202513.7513.8213.1013.2613.26-2.79%250,930
Jun 9, 202513.6013.8913.3813.6413.640.52%239,666
Jun 6, 202513.9113.9513.3313.5713.57-0.73%406,265
Jun 5, 202513.9914.0613.5013.6713.67-1.37%252,894
Jun 4, 202513.2713.9013.1213.8613.864.60%660,865
Jun 3, 202513.5913.5913.0513.2513.25-3.36%233,993
Jun 2, 202513.5914.2113.4313.7113.713.63%359,525
May 30, 202513.2413.4012.4813.2313.23-0.60%474,508
May 29, 202514.3514.3513.2813.3113.31-5.33%231,465
May 28, 202514.1714.6213.7714.0614.060.14%371,195
May 27, 202513.7914.2613.4514.0414.044.00%442,906
May 23, 202512.6113.9012.6113.5013.508.61%475,286
May 22, 202512.9512.9912.3012.4312.43-4.24%262,140
May 21, 202512.7013.0512.4712.9812.982.12%276,928
May 20, 202512.8212.8512.3412.7112.71-0.86%296,548
May 19, 202512.6412.8212.2512.8212.821.75%165,595
May 16, 202512.5012.7912.4512.6012.60-1.49%179,100
May 15, 202512.7512.9912.6012.7912.792.24%173,490
May 14, 202512.5112.8812.2012.5112.51-0.87%250,905
May 13, 202512.6712.8612.2012.6212.62-2.85%654,648
May 12, 202514.0014.2112.8112.9912.99-9.35%672,025
May 9, 202514.6414.7414.0114.3314.33-0.97%243,323
May 8, 202515.2215.7214.3814.4714.47-9.51%409,356
May 7, 202516.2716.7215.8015.9915.99-4.19%181,507
May 6, 202515.9817.0015.7016.6916.696.51%278,109
May 5, 202515.5015.8214.9815.6715.674.61%252,324
May 2, 202515.4715.9014.9114.9814.98-1.71%210,243
May 1, 202515.5015.8515.0515.2415.24-4.69%333,460
Apr 30, 202515.8316.2115.2215.9915.99-0.12%244,105
Apr 29, 202517.0117.2515.9516.0116.01-8.41%354,215
Apr 28, 202517.0017.6916.9717.4817.483.74%234,609
Apr 25, 202517.5817.9316.7516.8516.85-6.70%245,001
Apr 24, 202517.5318.5617.2918.0618.064.33%330,284
Apr 23, 202516.9517.3916.3817.3117.311.05%363,689
Apr 22, 202517.9818.0816.5517.1317.13-4.14%470,045
Apr 21, 202518.9019.3817.4317.8717.87-1.16%416,715
Apr 17, 202518.5919.7517.8518.0818.08-4.39%803,634
Apr 16, 202518.7119.3517.8818.9118.914.02%619,449
Apr 15, 202517.7718.2717.1118.1818.184.36%289,633
Apr 14, 202517.2518.3316.7917.4217.421.75%580,622
Apr 11, 202516.9817.3016.5317.1217.123.69%583,692
Apr 10, 202515.9016.9815.7816.5116.514.83%425,963
Apr 9, 202515.0715.9714.5915.7515.758.25%367,609
Apr 8, 202515.8115.8114.3514.5514.55-3.06%210,312
Apr 7, 202514.5016.2114.0615.0115.010.33%253,290
Apr 4, 202516.5016.5014.3514.9614.96-6.15%468,655
Apr 3, 202514.6916.2014.5015.9415.944.94%409,467
Apr 2, 202514.9015.2514.2915.1915.192.57%246,600