Idaho Strategic Resources, Inc. (IDR)

Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	37.96	38.46	36.78	37.05	37.05	0.76%	185,192
Apr 9, 2026	36.65	37.51	35.69	36.77	36.77	0.41%	229,484
Apr 8, 2026	37.50	38.64	35.63	36.62	36.62	4.21%	315,226
Apr 7, 2026	35.00	35.48	32.58	35.14	35.14	0.34%	426,561
Apr 6, 2026	35.78	35.82	34.50	35.02	35.02	-0.65%	681,706
Apr 2, 2026	31.69	35.40	31.00	35.25	35.25	5.07%	505,176
Apr 1, 2026	33.47	34.82	32.24	33.55	33.55	4.45%	344,879
Mar 31, 2026	28.70	32.17	28.70	32.12	32.12	11.76%	507,738
Mar 30, 2026	28.21	29.52	27.62	28.74	28.74	4.97%	283,384
Mar 27, 2026	26.34	27.60	26.02	27.38	27.38	3.91%	235,423
Mar 26, 2026	26.90	27.06	26.09	26.35	26.35	-3.44%	232,954
Mar 25, 2026	29.90	30.00	27.06	27.29	27.29	-3.91%	337,569
Mar 24, 2026	28.51	28.93	27.79	28.40	28.40	-2.84%	320,277
Mar 23, 2026	28.04	30.27	27.45	29.23	29.23	9.35%	636,506
Mar 20, 2026	29.07	29.16	26.32	26.73	26.73	-8.46%	527,900
Mar 19, 2026	29.15	29.84	27.69	29.20	29.20	-4.11%	355,771
Mar 18, 2026	32.66	32.90	30.04	30.45	30.45	-9.51%	440,028
Mar 17, 2026	34.80	35.50	33.55	33.65	33.65	-3.25%	191,550
Mar 16, 2026	35.00	36.17	34.10	34.78	34.78	-0.60%	217,224
Mar 13, 2026	36.93	38.00	34.64	34.99	34.99	-5.46%	191,577
Mar 12, 2026	37.44	37.72	36.00	37.01	37.01	-3.24%	147,970
Mar 11, 2026	38.40	38.51	36.94	38.25	38.25	-1.77%	151,276
Mar 10, 2026	37.62	40.14	37.62	38.94	38.94	3.34%	276,556
Mar 9, 2026	36.73	38.01	35.59	37.68	37.68	-0.32%	236,530
Mar 6, 2026	37.27	39.29	36.94	37.80	37.80	-1.72%	176,247
Mar 5, 2026	40.39	41.29	37.59	38.46	38.46	-7.41%	269,626
Mar 4, 2026	40.53	42.27	39.47	41.54	41.54	6.35%	220,324
Mar 3, 2026	39.74	40.17	37.58	39.06	39.06	-9.56%	312,920
Mar 2, 2026	42.43	44.10	41.44	43.19	43.19	0.28%	231,163
Feb 27, 2026	42.27	45.24	42.04	43.07	43.07	-0.23%	436,417
Feb 26, 2026	40.51	43.19	40.21	43.17	43.17	5.68%	259,336
Feb 25, 2026	40.28	41.64	39.44	40.85	40.85	3.18%	217,490
Feb 24, 2026	38.38	40.25	37.55	39.59	39.59	3.13%	279,540
Feb 23, 2026	38.41	39.03	37.24	38.39	38.39	-0.05%	241,609
Feb 20, 2026	38.63	39.70	37.40	38.41	38.41	-1.69%	333,239
Feb 19, 2026	37.26	39.43	37.01	39.07	39.07	0.33%	285,138
Feb 18, 2026	37.53	40.25	37.18	38.94	38.94	5.84%	314,894
Feb 17, 2026	37.94	38.00	35.76	36.79	36.79	-5.30%	208,758
Feb 13, 2026	36.95	39.23	36.25	38.85	38.85	5.26%	274,271
Feb 12, 2026	40.00	40.80	36.80	36.91	36.91	-8.30%	335,950
Feb 11, 2026	39.90	40.44	37.05	40.25	40.25	2.89%	277,507
Feb 10, 2026	39.60	40.03	37.50	39.12	39.12	-2.52%	232,950
Feb 9, 2026	37.80	40.25	37.50	40.13	40.13	7.99%	372,033
Feb 6, 2026	35.89	37.95	35.60	37.16	37.16	7.46%	337,356
Feb 5, 2026	36.80	38.14	34.31	34.58	34.58	-9.31%	412,630
Feb 4, 2026	41.36	41.36	36.85	38.13	38.13	-5.27%	362,284
Feb 3, 2026	39.79	40.47	38.36	40.25	40.25	5.12%	438,775
Feb 2, 2026	36.42	39.07	36.21	38.29	38.29	6.18%	547,791
Jan 30, 2026	39.50	40.00	35.54	36.06	36.06	-12.65%	583,584
Jan 29, 2026	39.99	41.28	37.62	41.28	41.28	6.53%	712,339

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.