Idaho Strategic Resources, Inc. (IDR)

Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	33.04	34.62	33.04	34.62	-	9.04%	188,643
Jun 10, 2026	31.18	32.83	31.14	31.75	31.75	-1.46%	166,554
Jun 9, 2026	32.77	33.58	31.02	32.22	32.22	-1.68%	172,194
Jun 8, 2026	32.67	33.98	32.01	32.77	32.77	0.92%	209,675
Jun 5, 2026	35.51	36.00	32.06	32.47	32.47	-12.01%	277,674
Jun 4, 2026	37.13	38.50	36.63	36.90	36.90	0.57%	112,686
Jun 3, 2026	37.85	38.75	36.68	36.69	36.69	-4.75%	153,375
Jun 2, 2026	37.77	39.95	37.00	38.52	38.52	1.66%	198,923
Jun 1, 2026	38.70	39.05	37.04	37.89	37.89	-3.12%	180,076
May 29, 2026	38.79	41.00	38.04	39.11	39.11	1.24%	212,371
May 28, 2026	36.78	38.99	36.08	38.63	38.63	4.24%	149,013
May 27, 2026	36.16	37.66	35.58	37.06	37.06	-0.64%	145,404
May 26, 2026	37.00	37.99	36.50	37.30	37.30	2.84%	211,451
May 22, 2026	37.50	38.56	35.30	36.27	36.27	-2.89%	326,100
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.