Idaho Strategic Resources, Inc. (IDR)

NYSEAMERICAN: IDR · Real-Time Price · USD

34.70

-0.74 (-2.09%)

At close: Aug 11, 2026, 4:00 PM EDT

35.09

+0.39 (1.12%)

After-hours: Aug 11, 2026, 4:59 PM EDT

Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	35.00	35.89	34.28	34.70	34.70	-2.09%	193,414
Aug 10, 2026	35.24	35.72	33.94	35.44	35.44	0.57%	224,722
Aug 7, 2026	34.49	35.40	33.49	35.24	35.24	8.33%	286,247
Aug 6, 2026	33.25	33.53	31.78	32.53	32.53	-1.81%	220,345
Aug 5, 2026	31.84	33.68	31.50	33.13	33.13	8.69%	373,765
Aug 4, 2026	29.65	30.99	29.60	30.48	30.48	4.56%	268,997
Aug 3, 2026	28.05	29.34	27.70	29.15	29.15	3.85%	159,304
Jul 31, 2026	28.70	29.14	27.55	28.07	28.07	-3.87%	187,900
Jul 30, 2026	28.15	29.78	28.15	29.20	29.20	5.30%	304,967
Jul 29, 2026	28.52	29.07	27.22	27.73	27.73	-3.78%	182,424
Jul 28, 2026	28.50	29.50	27.22	28.82	28.82	-0.62%	326,243
Jul 27, 2026	29.19	29.46	27.66	29.00	29.00	2.18%	252,648
Jul 24, 2026	28.91	29.01	28.26	28.38	28.38	-1.46%	115,837
Jul 23, 2026	28.77	29.50	28.19	28.80	28.80	-3.39%	169,432
Jul 22, 2026	29.87	31.09	29.57	29.81	29.81	0.40%	136,279
Jul 21, 2026	28.11	29.79	28.11	29.69	29.69	7.42%	139,981
Jul 20, 2026	27.62	28.62	27.45	27.64	27.64	-2.68%	184,504
Jul 17, 2026	28.08	29.02	27.51	28.40	28.40	-1.25%	197,963
Jul 16, 2026	30.56	30.56	28.00	28.76	28.76	-6.62%	263,976
Jul 15, 2026	31.10	31.34	29.89	30.80	30.80	-	94,031
Jul 14, 2026	30.73	31.60	30.53	30.80	30.80	3.74%	129,145
Jul 13, 2026	30.36	30.42	29.15	29.69	29.69	-3.48%	166,787
Jul 10, 2026	31.39	31.79	30.46	30.76	30.76	-0.55%	235,360
Jul 9, 2026	30.13	31.50	29.97	30.93	30.93	4.11%	197,807
Jul 8, 2026	29.23	30.88	28.90	29.71	29.71	-5.14%	319,317
Jul 7, 2026	31.83	32.13	30.49	31.32	31.32	-1.63%	329,386
Jul 6, 2026	33.90	34.24	31.65	31.84	31.84	-4.87%	180,062
Jul 2, 2026	32.75	35.00	32.75	33.47	33.47	2.20%	223,635
Jul 1, 2026	32.82	34.30	32.60	32.75	32.75	-	207,561
Jun 30, 2026	32.80	33.78	32.03	32.75	32.75	-0.33%	201,706
Jun 29, 2026	33.43	33.69	32.02	32.86	32.86	-3.83%	235,774
Jun 26, 2026	32.53	34.61	32.50	34.17	34.17	5.01%	607,739
Jun 25, 2026	32.42	32.99	31.01	32.54	32.54	2.78%	200,926
Jun 24, 2026	31.75	32.57	30.88	31.66	31.66	-3.09%	304,431
Jun 23, 2026	32.50	34.21	31.97	32.67	32.67	-6.09%	366,941
Jun 22, 2026	34.13	35.58	34.02	34.79	34.79	-1.83%	249,909
Jun 18, 2026	37.17	38.19	34.52	35.44	35.44	-1.80%	501,754
Jun 17, 2026	38.92	40.10	35.94	36.09	36.09	-6.58%	388,801
Jun 16, 2026	39.42	39.85	37.52	38.63	38.63	0.89%	295,768
Jun 15, 2026	41.50	43.50	38.09	38.29	38.29	5.22%	507,019
Jun 12, 2026	34.70	36.57	34.00	36.39	36.39	5.45%	213,854
Jun 11, 2026	32.00	34.71	32.00	34.51	34.51	8.69%	204,294
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