Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	40.69	40.96	37.89	38.75	38.75	-4.25%	531,657
Jan 27, 2026	41.44	41.45	37.40	40.47	40.47	-1.94%	721,026
Jan 26, 2026	47.97	48.21	41.18	41.27	41.27	-11.59%	1,010,908
Jan 23, 2026	47.83	47.83	46.09	46.68	46.68	0.26%	516,224
Jan 22, 2026	43.40	47.35	43.00	46.56	46.56	11.10%	562,795
Jan 21, 2026	46.85	47.65	41.67	41.91	41.91	-9.52%	605,222
Jan 20, 2026	44.53	47.79	44.53	46.32	46.32	4.42%	631,632
Jan 16, 2026	45.38	45.46	43.22	44.36	44.36	-4.15%	512,457
Jan 15, 2026	44.82	47.07	44.23	46.28	46.28	1.78%	524,871
Jan 14, 2026	43.93	45.58	41.86	45.47	45.47	3.20%	420,541
Jan 13, 2026	44.00	46.74	41.55	44.06	44.06	-1.87%	799,643
Jan 12, 2026	50.00	51.48	44.04	44.90	44.90	-8.14%	952,578
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