Idaho Strategic Resources, Inc. (IDR)

NYSEAMERICAN: IDR · Real-Time Price · USD

29.05

+0.42 (1.47%)

At close: Sep 21, 2026, 4:00 PM EDT

29.27

+0.22 (0.76%)

Pre-market: Sep 22, 2026, 7:50 AM EDT

Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	32.91	33.29	31.16	32.22	32.22	-1.38%	190,047
Aug 21, 2026	33.00	33.08	31.92	32.67	32.67	4.98%	383,078
Aug 20, 2026	32.03	33.00	30.99	31.12	31.12	-5.27%	190,385
Aug 19, 2026	31.64	32.85	31.02	32.85	32.85	10.20%	222,784
Aug 18, 2026	30.00	30.35	29.52	29.81	29.81	-2.74%	161,670
Aug 17, 2026	32.00	32.05	30.53	30.65	30.65	-3.89%	262,578
Aug 14, 2026	32.24	32.97	31.65	31.89	31.89	0.79%	160,499
Aug 13, 2026	30.10	32.41	29.00	31.64	31.64	-8.87%	417,562
Aug 12, 2026	36.00	36.25	34.29	34.72	34.72	0.06%	167,149
Aug 11, 2026	35.00	35.89	34.28	34.70	34.70	-2.09%	194,176
Aug 10, 2026	35.24	35.72	33.94	35.44	35.44	0.57%	224,943
Aug 7, 2026	34.49	35.40	33.49	35.24	35.24	8.33%	302,017
Aug 6, 2026	33.25	33.53	31.78	32.53	32.53	-1.81%	221,283
Aug 5, 2026	31.84	33.68	31.50	33.13	33.13	8.69%	377,526
Aug 4, 2026	29.65	30.99	29.60	30.48	30.48	4.56%	269,794
Aug 3, 2026	28.05	29.34	27.70	29.15	29.15	3.85%	159,402
Jul 31, 2026	28.70	29.14	27.55	28.07	28.07	-3.87%	188,025
Jul 30, 2026	28.15	29.78	28.15	29.20	29.20	5.30%	305,219
Jul 29, 2026	28.52	29.07	27.22	27.73	27.73	-3.78%	185,857
Jul 28, 2026	28.50	29.50	27.22	28.82	28.82	-0.62%	326,387
Jul 27, 2026	29.19	29.46	27.66	29.00	29.00	2.18%	252,757
Jul 24, 2026	28.91	29.01	28.26	28.38	28.38	-1.46%	115,907
Jul 23, 2026	28.77	29.50	28.19	28.80	28.80	-3.39%	169,983
Jul 22, 2026	29.87	31.09	29.57	29.81	29.81	0.40%	136,317
Jul 21, 2026	28.11	29.79	28.11	29.69	29.69	7.42%	140,023
Jul 20, 2026	27.62	28.62	27.45	27.64	27.64	-2.68%	184,564
Jul 17, 2026	28.08	29.02	27.51	28.40	28.40	-1.25%	201,301
Jul 16, 2026	30.56	30.56	28.00	28.76	28.76	-6.62%	264,235
Jul 15, 2026	31.10	31.34	29.89	30.80	30.80	-	94,065
Jul 14, 2026	30.73	31.60	30.53	30.80	30.80	3.74%	129,180
Jul 13, 2026	30.36	30.42	29.15	29.69	29.69	-3.48%	168,355