Skip to main content
logo
Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
25.60
+0.13 (0.53%)
At close: Aug 25, 2025, 4:00 PM
25.68
+0.09 (0.33%)
After-hours: Aug 25, 2025, 4:04 PM EDT

Idaho Strategic Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202525.3026.8024.9926.55-4.28%241,177
Aug 22, 202524.4825.5824.1225.4625.464.43%388,017
Aug 21, 202523.4324.5023.1624.3824.382.61%298,463
Aug 20, 202523.9524.0322.3123.7623.760.38%485,133
Aug 19, 202527.2527.2523.1123.6723.67-11.88%773,546
Aug 18, 202525.7427.4424.8126.8626.865.04%607,310
Aug 15, 202526.2526.5024.8425.5725.57-1.50%416,143
Aug 14, 202526.6527.3925.8725.9625.96-0.38%831,340
Aug 13, 202523.8026.4423.1126.0626.069.68%1,143,497
Aug 12, 202525.0025.0823.1923.7623.76-4.35%493,864
Aug 11, 202524.5025.8724.0124.8424.840.85%720,101
Aug 8, 202522.9224.6422.7524.6324.639.18%690,130
Aug 7, 202520.5022.6920.3222.5622.5616.71%575,095
Aug 6, 202519.0019.4518.5019.3319.33-0.26%213,445
Aug 5, 202518.4919.3818.3019.3819.384.81%382,856
Aug 4, 202517.5318.6517.5318.4918.497.31%314,750
Aug 1, 202516.9917.3616.2917.2317.235.06%415,191
Jul 31, 202516.5416.8716.0316.4016.40-0.85%324,716
Jul 30, 202517.5017.8116.4016.5416.54-7.60%558,424
Jul 29, 202518.4018.5317.8717.9017.90-1.97%235,633
Jul 28, 202519.6419.6818.0818.2618.26-8.10%446,127
Jul 25, 202519.7520.2019.4319.8719.87-1.14%280,892
Jul 24, 202520.0620.2019.3020.1020.102.66%230,505
Jul 23, 202519.3220.2019.1919.5819.580.51%268,276
Jul 22, 202520.3020.3219.1319.4819.48-5.25%574,624
Jul 21, 202521.4921.5020.1520.5620.56-2.00%471,243
Jul 18, 202520.4221.9620.2220.9820.983.76%650,182
Jul 17, 202519.0720.4619.0720.2220.223.91%622,590
Jul 16, 202519.4520.0818.7319.4619.461.83%851,475
Jul 15, 202519.0019.4217.9019.1119.116.05%1,025,312
Jul 14, 202517.2518.7517.1518.0218.027.52%1,052,285
Jul 11, 202516.3017.1415.5816.7616.763.58%729,933
Jul 10, 202514.6016.3914.3116.1816.1821.02%1,914,956
Jul 9, 202512.9313.3912.7013.3713.373.72%261,737
Jul 8, 202513.0013.0112.4112.8912.89-1.30%338,723
Jul 7, 202512.8713.0612.5513.0613.06-261,037
Jul 3, 202512.9913.0712.8313.0613.06-0.15%113,364
Jul 2, 202512.8913.1912.7813.0813.081.71%194,663
Jul 1, 202513.4013.4012.7512.8612.86-1.68%247,368
Jun 30, 202512.5013.1012.4013.0813.081.71%296,366
Jun 27, 202512.9213.0212.4312.8612.86-3.67%2,176,677
Jun 26, 202513.0913.3812.8013.3513.352.14%271,652
Jun 25, 202513.5613.6913.0713.0713.07-4.88%277,057
Jun 24, 202513.7613.9313.5613.7413.74-2.35%279,164
Jun 23, 202513.7314.2913.6514.0714.072.48%258,554
Jun 20, 202514.1414.1713.6013.7313.73-3.72%264,492
Jun 18, 202514.4214.7914.2514.2614.26-0.42%245,690
Jun 17, 202514.5014.5814.0014.3214.32-1.04%184,310
Jun 16, 202514.1914.6414.1514.4714.470.70%205,366
Jun 13, 202514.1314.7913.9214.3714.373.68%349,661