Skip to main content
Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
10.49
+0.27 (2.64%)
Dec 20, 2024, 4:00 PM EST - Market closed

Idaho Strategic Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.2810.6910.1710.4910.492.64%225,359
Dec 19, 202410.3010.6010.2210.2210.22-0.58%165,730
Dec 18, 202411.3111.4510.2810.2810.28-9.35%231,899
Dec 17, 202411.3211.5411.0711.3411.34-1.22%155,500
Dec 16, 202411.9211.9211.4711.4811.48-3.29%146,500
Dec 13, 202412.0912.3911.7211.8711.87-2.55%206,645
Dec 12, 202412.5812.7711.9212.1812.18-4.55%166,231
Dec 11, 202412.2012.8612.2012.7612.764.59%162,516
Dec 10, 202412.5512.6812.2012.2012.20-0.16%100,642
Dec 9, 202412.2112.8512.2112.2212.221.33%157,527
Dec 6, 202412.2212.4612.0512.0612.06-1.79%138,024
Dec 5, 202413.0613.3112.1412.2812.28-5.76%244,700
Dec 4, 202412.7913.4712.7913.0313.032.92%336,523
Dec 3, 202411.7812.8311.7812.6612.669.23%437,200
Dec 2, 202412.2012.2311.5911.5911.59-5.39%218,800
Nov 29, 202412.0012.6011.9912.2512.253.73%132,138
Nov 27, 202411.6211.9511.4011.8111.811.81%124,800
Nov 26, 202411.6211.9011.4411.6011.600.78%153,392
Nov 25, 202411.6911.9711.1511.5111.51-2.87%289,221
Nov 22, 202411.7212.0811.3211.8511.85-0.67%259,914
Nov 21, 202412.2012.3211.7111.9311.93-2.13%290,148
Nov 20, 202412.6012.8212.1112.1912.19-2.87%219,341
Nov 19, 202411.7112.6911.7112.5512.558.85%280,106
Nov 18, 202411.1012.1611.1011.5311.535.01%236,000
Nov 15, 202411.4411.7610.9210.9810.98-5.18%232,549
Nov 14, 202411.0011.8310.9311.5811.585.08%290,800
Nov 13, 202411.2611.7511.0011.0211.02-1.61%307,051
Nov 12, 202411.0511.3710.7211.2011.20-0.44%355,055
Nov 11, 202412.1912.2010.8711.2511.25-6.33%546,848
Nov 8, 202412.7013.0011.7112.0112.01-7.40%637,996
Nov 7, 202412.9914.3312.6212.9712.97-1.22%700,980
Nov 6, 202413.3613.5412.7513.1313.13-5.74%344,900
Nov 5, 202412.5714.3812.3813.9313.934.03%532,100
Nov 4, 202415.7515.7513.2513.3913.39-15.94%577,045
Nov 1, 202416.2516.7115.8915.9315.93-0.69%166,800
Oct 31, 202417.2417.2415.8716.0416.04-7.66%218,231
Oct 30, 202417.6217.7517.0117.3717.37-1.19%114,110
Oct 29, 202417.0218.0916.9017.5817.582.39%233,521
Oct 28, 202417.1017.6416.8417.1717.170.59%177,591
Oct 25, 202417.1917.5416.8517.0717.07-3.34%172,109
Oct 24, 202417.5317.6716.8017.6617.663.09%155,602
Oct 23, 202417.8217.8316.5317.1317.13-3.55%194,934
Oct 22, 202418.2618.2717.3117.7617.76-1.33%242,432
Oct 21, 202417.5918.3517.3318.0018.004.05%360,894
Oct 18, 202417.1917.7016.7517.3017.302.55%308,991
Oct 17, 202416.8517.0816.2016.8716.871.02%230,050
Oct 16, 202414.6016.8514.5416.7016.7015.57%394,900
Oct 15, 202414.3314.9813.8614.4514.45-2.30%418,718
Oct 14, 202415.4515.5614.2114.7914.79-4.27%285,913
Oct 11, 202416.3416.3414.8615.4515.45-5.04%318,335
Oct 10, 202415.2516.5615.2516.2716.277.61%211,296
Oct 9, 202415.8415.9214.7615.1215.12-5.50%224,932
Oct 8, 202416.3616.3915.4616.0016.00-1.72%226,332
Oct 7, 202416.2616.7116.0016.2816.280.12%166,853
Oct 4, 202416.1616.3115.6016.2616.26-190,061
Oct 3, 202416.3816.7215.9516.2616.26-1.03%141,236
Oct 2, 202416.5017.2516.1716.4316.430.80%331,932
Oct 1, 202416.1616.7515.7016.3016.301.43%388,533
Sep 30, 202414.9216.1014.1816.0716.077.71%446,115
Sep 27, 202415.5615.6314.3214.9214.92-4.36%245,528
Sep 26, 202415.6616.0015.1515.6015.603.38%221,745
Sep 25, 202415.7115.9415.0515.0915.09-3.82%246,200
Sep 24, 202415.0915.7514.9015.6915.695.73%291,824
Sep 23, 202414.1015.2414.0114.8414.846.84%264,238
Sep 20, 202414.4514.4813.6013.8913.89-3.54%244,160
Sep 19, 202414.5914.8813.8614.4014.400.07%174,907
Sep 18, 202414.8814.9014.1014.3914.39-0.62%189,200
Sep 17, 202414.0914.8613.9314.4814.482.33%223,310
Sep 16, 202414.2214.8413.8014.1514.150.21%203,611
Sep 13, 202413.9114.2013.7914.1214.122.69%203,853
Sep 12, 202413.6814.3713.5313.7513.750.15%194,707
Sep 11, 202413.6913.8713.4013.7313.730.81%134,500
Sep 10, 202413.0313.6812.8013.6213.625.09%164,849
Sep 9, 202412.5413.3112.3912.9612.964.60%171,200
Sep 6, 202413.4013.4412.2612.3912.39-6.77%277,578
Sep 5, 202413.9014.4813.2413.2913.29-4.18%676,177
Sep 4, 202413.2514.0013.1613.8713.874.92%413,126
Sep 3, 202412.4813.8312.0613.2213.225.93%597,925
Aug 30, 202412.7712.8611.8412.4812.48-2.04%125,940
Aug 29, 202413.7413.8512.6712.7412.740.31%277,800
Aug 28, 202411.9512.8511.9112.7012.705.39%240,340
Aug 27, 202411.4112.1711.2412.0512.055.89%137,413
Aug 26, 202411.1011.6910.7711.3811.384.21%102,400
Aug 23, 202410.9411.0910.6610.9210.92-0.27%39,100
Aug 22, 202411.3511.3710.4310.9510.95-3.18%52,629
Aug 21, 202411.1011.5011.0511.3111.312.08%70,019
Aug 20, 202410.7511.1510.7511.0811.084.92%71,400
Aug 19, 202410.0610.699.9110.5610.564.76%130,000
Aug 16, 20249.8710.259.7610.0810.081.92%95,224
Aug 15, 202410.1510.229.589.899.89-1.10%109,220
Aug 14, 202410.1110.229.7810.0010.00-0.79%49,800
Aug 13, 202410.5310.539.9510.0810.08-3.17%55,544
Aug 12, 202410.3710.6610.2710.4110.411.36%52,900
Aug 9, 20249.9710.339.9710.2710.273.22%35,640
Aug 8, 202410.2110.439.589.959.95-2.26%127,353
Aug 7, 202410.3110.4010.0010.1810.18-40,100
Aug 6, 202410.3010.479.7610.1810.18-3.05%100,077
Aug 5, 202410.3210.5010.0010.5010.50-2.51%82,503
Aug 2, 202410.9711.0310.3210.7710.77-1.37%65,600
Aug 1, 202411.0511.0510.5910.9210.92-0.64%40,400