Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
49.40
+0.52 (1.06%)
Jan 12, 2026, 10:16 AM EST - Market open
Idaho Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | - | 4.32% | 17,838 |
| Jan 9, 2026 | 48.06 | 51.44 | 47.26 | 48.88 | 48.88 | 2.26% | 482,693 |
| Jan 8, 2026 | 48.28 | 48.82 | 45.40 | 47.80 | 47.80 | -2.85% | 390,183 |
| Jan 7, 2026 | 46.69 | 49.26 | 46.00 | 49.20 | 49.20 | 2.69% | 357,781 |
| Jan 6, 2026 | 47.25 | 48.26 | 44.49 | 47.91 | 47.91 | 5.86% | 485,958 |
| Jan 5, 2026 | 41.91 | 46.03 | 41.74 | 45.26 | 45.26 | 10.04% | 503,795 |
| Jan 2, 2026 | 40.96 | 41.57 | 38.13 | 41.13 | 41.13 | 2.06% | 1,352,453 |
| Dec 31, 2025 | 41.24 | 42.40 | 39.47 | 40.30 | 40.30 | -2.87% | 1,408,287 |
| Dec 30, 2025 | 43.17 | 43.77 | 40.24 | 41.49 | 41.49 | -3.69% | 1,450,520 |
| Dec 29, 2025 | 44.76 | 46.02 | 42.88 | 43.08 | 43.08 | -4.94% | 1,293,541 |
| Dec 26, 2025 | 48.75 | 48.75 | 45.18 | 45.32 | 45.32 | -5.48% | 1,084,704 |
| Dec 24, 2025 | 46.81 | 48.31 | 45.95 | 47.95 | 47.95 | 2.46% | 174,854 |
| Dec 23, 2025 | 45.00 | 47.44 | 44.52 | 46.80 | 46.80 | 3.47% | 510,206 |
| Dec 22, 2025 | 48.00 | 49.42 | 44.48 | 45.23 | 45.23 | -1.42% | 593,763 |
| Dec 19, 2025 | 43.39 | 46.20 | 43.00 | 45.88 | 45.88 | 6.85% | 1,646,675 |
| Dec 18, 2025 | 43.20 | 44.81 | 42.50 | 42.94 | 42.94 | 2.58% | 333,992 |
| Dec 17, 2025 | 45.00 | 46.33 | 41.65 | 41.86 | 41.86 | -5.44% | 409,579 |
| Dec 16, 2025 | 44.00 | 46.00 | 43.81 | 44.27 | 44.27 | 1.05% | 390,925 |
| Dec 15, 2025 | 44.74 | 45.42 | 42.48 | 43.81 | 43.81 | -0.68% | 567,309 |
| Dec 12, 2025 | 43.50 | 45.24 | 42.00 | 44.11 | 44.11 | 1.57% | 574,709 |
| Dec 11, 2025 | 40.00 | 45.85 | 39.15 | 43.43 | 43.43 | 8.79% | 962,371 |
| Dec 10, 2025 | 40.57 | 40.57 | 38.50 | 39.92 | 39.92 | -1.60% | 416,204 |
| Dec 9, 2025 | 38.40 | 40.87 | 38.40 | 40.57 | 40.57 | 6.45% | 381,713 |
| Dec 8, 2025 | 38.32 | 40.49 | 36.55 | 38.11 | 38.11 | 0.24% | 511,375 |
| Dec 5, 2025 | 39.68 | 41.13 | 37.90 | 38.02 | 38.02 | -2.31% | 290,001 |
| Dec 4, 2025 | 37.97 | 40.29 | 37.96 | 38.92 | 38.92 | 0.41% | 280,490 |
| Dec 3, 2025 | 37.78 | 38.81 | 36.50 | 38.76 | 38.76 | 2.57% | 250,925 |
| Dec 2, 2025 | 35.96 | 38.75 | 35.22 | 37.79 | 37.79 | 3.99% | 390,738 |
| Dec 1, 2025 | 39.28 | 39.88 | 35.22 | 36.34 | 36.34 | -8.44% | 651,302 |
| Nov 28, 2025 | 36.80 | 39.72 | 36.20 | 39.69 | 39.69 | 8.21% | 299,185 |
| Nov 26, 2025 | 37.45 | 37.92 | 35.81 | 36.68 | 36.68 | -1.58% | 367,816 |
| Nov 25, 2025 | 35.24 | 38.18 | 34.85 | 37.27 | 37.27 | 4.69% | 451,326 |
| Nov 24, 2025 | 33.28 | 35.95 | 32.54 | 35.60 | 35.60 | 6.97% | 383,017 |
| Nov 21, 2025 | 31.80 | 33.60 | 31.22 | 33.28 | 33.28 | 4.39% | 335,471 |
| Nov 20, 2025 | 35.07 | 36.16 | 31.50 | 31.88 | 31.88 | -6.54% | 525,648 |
| 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 |