Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
18.06
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Idaho Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.58 | 17.93 | 16.75 | 16.85 | 16.85 | -6.70% | 245,001 |
| Apr 24, 2025 | 17.53 | 18.56 | 17.29 | 18.06 | 18.06 | 4.33% | 330,284 |
| Apr 23, 2025 | 16.95 | 17.39 | 16.38 | 17.31 | 17.31 | 1.05% | 363,689 |
| Apr 22, 2025 | 17.98 | 18.08 | 16.55 | 17.13 | 17.13 | -4.14% | 470,045 |
| Apr 21, 2025 | 18.90 | 19.38 | 17.43 | 17.87 | 17.87 | -1.16% | 416,715 |
| Apr 17, 2025 | 18.59 | 19.75 | 17.85 | 18.08 | 18.08 | -4.39% | 803,634 |
| Apr 16, 2025 | 18.71 | 19.35 | 17.88 | 18.91 | 18.91 | 4.02% | 619,449 |
| Apr 15, 2025 | 17.77 | 18.27 | 17.11 | 18.18 | 18.18 | 4.36% | 289,633 |
| Apr 14, 2025 | 17.25 | 18.33 | 16.79 | 17.42 | 17.42 | 1.75% | 580,622 |
| Apr 11, 2025 | 16.98 | 17.30 | 16.53 | 17.12 | 17.12 | 3.69% | 583,692 |
| Apr 10, 2025 | 15.90 | 16.98 | 15.78 | 16.51 | 16.51 | 4.83% | 425,963 |
| Apr 9, 2025 | 15.07 | 15.97 | 14.59 | 15.75 | 15.75 | 8.25% | 367,609 |
| Apr 8, 2025 | 15.81 | 15.81 | 14.35 | 14.55 | 14.55 | -3.06% | 210,312 |
| Apr 7, 2025 | 14.50 | 16.21 | 14.06 | 15.01 | 15.01 | 0.33% | 253,290 |
| Apr 4, 2025 | 16.50 | 16.50 | 14.35 | 14.96 | 14.96 | -6.15% | 468,655 |
| Apr 3, 2025 | 14.69 | 16.20 | 14.50 | 15.94 | 15.94 | 4.94% | 409,467 |
| Apr 2, 2025 | 14.90 | 15.25 | 14.29 | 15.19 | 15.19 | 2.57% | 246,600 |
| Apr 1, 2025 | 14.50 | 15.51 | 14.42 | 14.81 | 14.81 | 3.49% | 308,198 |
| Mar 31, 2025 | 13.84 | 14.40 | 13.02 | 14.31 | 14.31 | 6.55% | 215,936 |
| Mar 28, 2025 | 13.90 | 13.97 | 13.35 | 13.43 | 13.43 | -2.96% | 158,139 |
| Mar 27, 2025 | 13.50 | 14.22 | 13.46 | 13.84 | 13.84 | 4.06% | 132,805 |
| Mar 26, 2025 | 13.95 | 14.19 | 13.20 | 13.30 | 13.30 | -4.59% | 95,943 |
| Mar 25, 2025 | 14.02 | 14.39 | 13.64 | 13.94 | 13.94 | 1.09% | 186,552 |
| Mar 24, 2025 | 13.02 | 13.94 | 12.85 | 13.79 | 13.79 | 7.40% | 192,519 |
| Mar 21, 2025 | 12.64 | 13.05 | 12.51 | 12.84 | 12.84 | -0.47% | 149,030 |
| Mar 20, 2025 | 12.72 | 12.94 | 12.61 | 12.90 | 12.90 | -0.85% | 68,843 |
| Mar 19, 2025 | 12.99 | 13.18 | 12.60 | 13.01 | 13.01 | 0.15% | 108,289 |
| Mar 18, 2025 | 13.16 | 13.48 | 12.97 | 12.99 | 12.99 | - | 161,270 |
| Mar 17, 2025 | 12.47 | 13.23 | 12.47 | 12.99 | 12.99 | 5.95% | 420,287 |
| Mar 14, 2025 | 12.92 | 13.31 | 12.19 | 12.26 | 12.26 | -3.16% | 195,726 |
| Mar 13, 2025 | 11.51 | 12.69 | 11.51 | 12.66 | 12.66 | 9.99% | 216,353 |
| Mar 12, 2025 | 11.20 | 11.75 | 11.20 | 11.51 | 11.51 | 3.88% | 135,073 |
| Mar 11, 2025 | 10.61 | 11.20 | 10.61 | 11.08 | 11.08 | 5.42% | 132,605 |
| Mar 10, 2025 | 11.02 | 11.12 | 10.45 | 10.51 | 10.51 | -7.32% | 174,951 |
| Mar 7, 2025 | 11.29 | 11.70 | 10.90 | 11.34 | 11.34 | 0.53% | 135,258 |
| Mar 6, 2025 | 11.95 | 12.42 | 11.19 | 11.28 | 11.28 | -6.47% | 225,061 |
| Mar 5, 2025 | 11.17 | 12.19 | 11.08 | 12.06 | 12.06 | 7.68% | 190,249 |
| Mar 4, 2025 | 11.69 | 11.69 | 10.90 | 11.20 | 11.20 | -1.93% | 221,257 |
| Mar 3, 2025 | 11.79 | 12.12 | 11.40 | 11.42 | 11.42 | -2.73% | 148,545 |
| Feb 28, 2025 | 11.48 | 11.84 | 11.40 | 11.74 | 11.74 | -0.42% | 90,831 |
| Feb 27, 2025 | 11.93 | 12.18 | 11.71 | 11.79 | 11.79 | -2.96% | 88,881 |
| Feb 26, 2025 | 11.85 | 12.29 | 11.85 | 12.15 | 12.15 | 1.42% | 94,391 |
| Feb 25, 2025 | 12.19 | 12.20 | 11.42 | 11.98 | 11.98 | -2.20% | 176,125 |
| Feb 24, 2025 | 12.79 | 12.79 | 12.20 | 12.25 | 12.25 | -3.24% | 102,213 |
| Feb 21, 2025 | 13.24 | 13.41 | 12.64 | 12.66 | 12.66 | -5.31% | 162,436 |
| Feb 20, 2025 | 13.14 | 13.45 | 13.10 | 13.37 | 13.37 | 1.29% | 111,659 |
| Feb 19, 2025 | 13.32 | 13.40 | 13.00 | 13.20 | 13.20 | -0.83% | 117,222 |
| Feb 18, 2025 | 13.09 | 13.39 | 12.91 | 13.31 | 13.31 | 3.50% | 162,728 |
| Feb 14, 2025 | 13.97 | 14.03 | 12.82 | 12.86 | 12.86 | -8.79% | 262,191 |
| Feb 13, 2025 | 13.82 | 14.11 | 13.44 | 14.10 | 14.10 | 1.73% | 104,873 |