Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
22.44
-1.35 (-5.67%)
Oct 12, 2026, 1:32 PM EDT - Market open
Idaho Strategic Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 23.00 | 23.64 | 22.10 | 22.44 | 22.44 | -5.67% | 491,880 |
| 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 |
| 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 |