Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.50	38.56	35.30	36.05	-	-3.48%	115,683
May 21, 2026	35.56	38.77	35.20	37.35	37.35	2.50%	266,850
May 20, 2026	34.50	36.65	34.24	36.44	36.44	6.64%	275,278
May 19, 2026	35.39	35.75	33.26	34.17	34.17	-6.82%	477,726
May 18, 2026	36.99	38.36	35.43	36.67	36.67	-3.98%	332,117
May 15, 2026	42.41	42.62	38.00	38.19	38.19	-14.35%	520,336
May 14, 2026	49.97	50.18	44.26	44.59	44.59	-12.93%	358,745
May 13, 2026	50.66	51.84	48.66	51.21	51.21	-0.56%	230,652
May 12, 2026	49.00	51.76	47.52	51.50	51.50	1.48%	168,522
May 11, 2026	49.07	52.40	49.02	50.75	50.75	3.38%	259,758
May 8, 2026	50.00	51.48	47.67	49.09	49.09	3.26%	167,265
May 7, 2026	49.10	53.30	46.89	47.54	47.54	-2.30%	396,864
May 6, 2026	45.78	49.90	45.22	48.66	48.66	10.82%	320,299
May 5, 2026	43.70	44.89	43.34	43.91	43.91	2.81%	155,104
May 4, 2026	43.51	43.95	42.28	42.71	42.71	-2.33%	130,688
May 1, 2026	42.39	44.53	41.62	43.73	43.73	3.75%	208,351
Apr 30, 2026	40.50	42.64	40.50	42.15	42.15	5.75%	140,184
Apr 29, 2026	40.50	41.50	39.28	39.86	39.86	-3.74%	276,326
Apr 28, 2026	42.23	43.30	40.72	41.41	41.41	-4.76%	160,974
Apr 27, 2026	42.91	44.14	42.73	43.48	43.48	0.91%	118,286
Apr 24, 2026	42.70	43.72	42.15	43.09	43.09	1.75%	110,928
Apr 23, 2026	43.02	43.69	41.19	42.35	42.35	-4.23%	160,669
Apr 22, 2026	44.14	44.92	43.65	44.22	44.22	3.08%	184,373
Apr 21, 2026	46.04	46.60	42.89	42.90	42.90	-8.33%	235,722
Apr 20, 2026	42.58	47.10	42.26	46.80	46.80	8.03%	364,477
Apr 17, 2026	40.40	43.64	40.11	43.32	43.32	9.17%	291,962
Apr 16, 2026	39.36	40.40	39.34	39.68	39.68	0.61%	183,877
Apr 15, 2026	39.01	39.81	38.56	39.44	39.44	1.02%	176,059
Apr 14, 2026	38.09	39.11	37.76	39.04	39.04	3.25%	168,790
Apr 13, 2026	35.52	37.81	35.44	37.81	37.81	2.05%	178,362
Apr 10, 2026	37.96	38.46	36.78	37.05	37.05	0.76%	185,628
Apr 9, 2026	36.65	37.51	35.69	36.77	36.77	0.41%	229,582
Apr 8, 2026	37.50	38.64	35.63	36.62	36.62	4.21%	315,414
Apr 7, 2026	35.00	35.48	32.58	35.14	35.14	0.34%	429,084
Apr 6, 2026	35.78	35.82	34.50	35.02	35.02	-0.65%	682,043
Apr 2, 2026	31.69	35.40	31.00	35.25	35.25	5.07%	506,454
Apr 1, 2026	33.47	34.82	32.24	33.55	33.55	4.45%	344,998
Mar 31, 2026	28.70	32.17	28.70	32.12	32.12	11.76%	508,174
Mar 30, 2026	28.21	29.52	27.62	28.74	28.74	4.97%	284,930
Mar 27, 2026	26.34	27.60	26.02	27.38	27.38	3.91%	236,960
Mar 26, 2026	26.90	27.06	26.09	26.35	26.35	-3.44%	233,115
Mar 25, 2026	29.90	30.00	27.06	27.29	27.29	-3.91%	337,794
Mar 24, 2026	28.51	28.93	27.79	28.40	28.40	-2.84%	330,572
Mar 23, 2026	28.04	30.27	27.45	29.23	29.23	9.35%	637,142
Mar 20, 2026	29.07	29.16	26.32	26.73	26.73	-8.46%	541,685
Mar 19, 2026	29.15	29.84	27.69	29.20	29.20	-4.11%	368,316
Mar 18, 2026	32.66	32.90	30.04	30.45	30.45	-9.51%	440,558
Mar 17, 2026	34.80	35.50	33.55	33.65	33.65	-3.25%	191,562
Mar 16, 2026	35.00	36.17	34.10	34.78	34.78	-0.60%	217,568
Mar 13, 2026	36.93	38.00	34.64	34.99	34.99	-5.46%	192,528