Idaho Strategic Resources, Inc. (IDR)

NYSEAMERICAN: IDR · Real-Time Price · USD

19.00

-0.61 (-3.11%)

At close: Nov 3, 2026, 4:00 PM EST

20.01

+1.01 (5.32%)

Pre-market: Nov 4, 2026, 6:31 AM EST

Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	19.61	19.67	18.84	19.00	19.00	-3.11%	190,934
Nov 2, 2026	20.00	20.91	19.61	19.61	19.61	0.10%	217,693
Oct 30, 2026	20.29	20.30	19.26	19.59	19.59	-5.22%	205,207
Oct 29, 2026	20.62	21.04	20.26	20.67	20.67	-1.67%	198,123
Oct 28, 2026	20.47	21.05	19.91	21.02	21.02	1.84%	213,007
Oct 27, 2026	19.26	20.78	19.26	20.64	20.64	8.06%	297,345
Oct 26, 2026	18.97	19.27	18.55	19.10	19.10	-0.42%	248,654
Oct 23, 2026	19.80	19.91	19.08	19.18	19.18	-3.67%	202,358
Oct 22, 2026	20.72	20.88	19.82	19.91	19.91	-6.74%	299,336
Oct 21, 2026	21.48	21.53	21.00	21.35	21.35	-0.23%	204,959
Oct 20, 2026	20.85	21.74	20.72	21.40	21.40	1.71%	270,477
Oct 19, 2026	21.24	22.00	20.97	21.04	21.04	-3.53%	333,974
Oct 16, 2026	21.00	22.62	20.88	21.81	21.81	1.63%	459,207
Oct 15, 2026	20.61	21.46	20.06	21.46	21.46	4.28%	560,140
Oct 14, 2026	21.07	21.64	20.05	20.58	20.58	-5.20%	614,613
Oct 13, 2026	22.64	22.93	20.83	21.71	21.71	-5.32%	627,932
Oct 12, 2026	23.00	23.64	22.10	22.93	22.93	-3.61%	699,350
Oct 9, 2026	26.66	27.00	22.46	23.79	23.79	-9.58%	1,097,683
Oct 8, 2026	26.06	26.71	25.65	26.31	26.31	-0.15%	300,802
Oct 7, 2026	26.58	26.88	26.00	26.35	26.35	-4.49%	188,219
Oct 6, 2026	27.75	28.01	27.27	27.59	27.59	-1.00%	120,213
Oct 5, 2026	27.73	27.99	27.06	27.87	27.87	0.83%	281,857
Oct 2, 2026	28.80	29.20	27.55	27.64	27.64	-2.16%	245,066
Oct 1, 2026	27.96	28.55	27.40	28.25	28.25	0.89%	157,705
Sep 30, 2026	29.15	29.60	28.00	28.00	28.00	-2.47%	242,426
Sep 29, 2026	28.99	29.29	28.13	28.71	28.71	-0.17%	150,470
Sep 28, 2026	29.00	29.96	28.58	28.76	28.76	-5.36%	201,559
Sep 25, 2026	29.92	30.45	29.38	30.39	30.39	1.98%	116,841
Sep 24, 2026	29.67	30.20	29.00	29.80	29.80	-0.73%	156,104
Sep 23, 2026	30.22	31.26	29.19	30.02	30.02	-3.29%	153,595
Sep 22, 2026	29.20	31.24	28.95	31.04	31.04	6.85%	181,125
Sep 21, 2026	29.05	29.35	28.41	29.05	29.05	1.47%	173,257
Sep 18, 2026	29.01	29.31	28.26	28.63	28.63	-1.51%	570,573
Sep 17, 2026	28.99	29.73	28.26	29.07	29.07	3.82%	239,326
Sep 16, 2026	29.03	29.03	27.55	28.00	28.00	-2.74%	215,777
Sep 15, 2026	29.01	29.07	28.17	28.79	28.79	-0.76%	172,177
Sep 14, 2026	30.04	30.07	28.82	29.01	29.01	-6.15%	206,433
Sep 11, 2026	31.42	31.65	30.77	30.91	30.91	1.05%	142,234
Sep 10, 2026	30.86	31.20	30.13	30.59	30.59	-2.70%	299,514
Sep 9, 2026	31.00	32.00	30.97	31.44	31.44	1.09%	165,381
Sep 8, 2026	30.83	31.37	30.51	31.10	31.10	-1.11%	214,337
Sep 4, 2026	30.94	32.00	30.57	31.45	31.45	0.13%	191,781
Sep 3, 2026	32.94	32.94	31.07	31.41	31.41	-1.38%	211,933
Sep 2, 2026	31.50	32.50	31.14	31.85	31.85	2.74%	155,855
Sep 1, 2026	31.31	32.27	30.68	31.00	31.00	-4.73%	196,346
Aug 31, 2026	32.35	32.74	31.75	32.54	32.54	0.65%	140,595
Aug 28, 2026	34.05	34.15	32.13	32.33	32.33	-4.43%	181,227
Aug 27, 2026	32.86	34.05	32.81	33.83	33.83	2.42%	253,223
Aug 26, 2026	34.54	35.30	32.88	33.03	33.03	0.24%	353,651
Aug 25, 2026	31.72	32.98	31.30	32.95	32.95	2.27%	175,352