Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	42.39	44.53	41.62	43.73	43.73	3.75%	208,193
Apr 30, 2026	40.50	42.64	40.50	42.15	42.15	5.75%	138,980
Apr 29, 2026	40.50	41.50	39.28	39.86	39.86	-3.74%	275,752
Apr 28, 2026	42.23	43.30	40.72	41.41	41.41	-4.76%	159,009
Apr 27, 2026	42.91	44.14	42.73	43.48	43.48	0.91%	118,075
Apr 24, 2026	42.70	43.72	42.15	43.09	43.09	1.75%	110,645
Apr 23, 2026	43.02	43.69	41.19	42.35	42.35	-4.23%	160,369
Apr 22, 2026	44.14	44.92	43.65	44.22	44.22	3.08%	183,612
Apr 21, 2026	46.04	46.60	42.89	42.90	42.90	-8.33%	234,183
Apr 20, 2026	42.58	47.10	42.26	46.80	46.80	8.03%	363,754
Apr 17, 2026	40.40	43.64	40.11	43.32	43.32	9.17%	290,494
Apr 16, 2026	39.36	40.40	39.34	39.68	39.68	0.61%	183,758
Apr 15, 2026	39.01	39.81	38.56	39.44	39.44	1.02%	175,872
Apr 14, 2026	38.09	39.11	37.76	39.04	39.04	3.25%	168,698
Apr 13, 2026	35.52	37.81	35.44	37.81	37.81	2.05%	177,655
Apr 10, 2026	37.96	38.46	36.78	37.05	37.05	0.76%	185,192
Apr 9, 2026	36.65	37.51	35.69	36.77	36.77	0.41%	229,484
Apr 8, 2026	37.50	38.64	35.63	36.62	36.62	4.21%	315,226
Apr 7, 2026	35.00	35.48	32.58	35.14	35.14	0.34%	426,561
Apr 6, 2026	35.78	35.82	34.50	35.02	35.02	-0.65%	681,706
Apr 2, 2026	31.69	35.40	31.00	35.25	35.25	5.07%	505,176
Apr 1, 2026	33.47	34.82	32.24	33.55	33.55	4.45%	344,879
Mar 31, 2026	28.70	32.17	28.70	32.12	32.12	11.76%	507,738
Mar 30, 2026	28.21	29.52	27.62	28.74	28.74	4.97%	283,384
Mar 27, 2026	26.34	27.60	26.02	27.38	27.38	3.91%	235,423
Mar 26, 2026	26.90	27.06	26.09	26.35	26.35	-3.44%	232,954
Mar 25, 2026	29.90	30.00	27.06	27.29	27.29	-3.91%	337,569
Mar 24, 2026	28.51	28.93	27.79	28.40	28.40	-2.84%	320,277
Mar 23, 2026	28.04	30.27	27.45	29.23	29.23	9.35%	636,506
Mar 20, 2026	29.07	29.16	26.32	26.73	26.73	-8.46%	527,900
Mar 19, 2026	29.15	29.84	27.69	29.20	29.20	-4.11%	355,771
Mar 18, 2026	32.66	32.90	30.04	30.45	30.45	-9.51%	440,028
Mar 17, 2026	34.80	35.50	33.55	33.65	33.65	-3.25%	191,550
Mar 16, 2026	35.00	36.17	34.10	34.78	34.78	-0.60%	217,224
Mar 13, 2026	36.93	38.00	34.64	34.99	34.99	-5.46%	191,577
Mar 12, 2026	37.44	37.72	36.00	37.01	37.01	-3.24%	147,970
Mar 11, 2026	38.40	38.51	36.94	38.25	38.25	-1.77%	151,276
Mar 10, 2026	37.62	40.14	37.62	38.94	38.94	3.34%	276,556
Mar 9, 2026	36.73	38.01	35.59	37.68	37.68	-0.32%	236,530
Mar 6, 2026	37.27	39.29	36.94	37.80	37.80	-1.72%	176,247
Mar 5, 2026	40.39	41.29	37.59	38.46	38.46	-7.41%	269,626
Mar 4, 2026	40.53	42.27	39.47	41.54	41.54	6.35%	220,324
Mar 3, 2026	39.74	40.17	37.58	39.06	39.06	-9.56%	312,920
Mar 2, 2026	42.43	44.10	41.44	43.19	43.19	0.28%	231,163
Feb 27, 2026	42.27	45.24	42.04	43.07	43.07	-0.23%	436,417
Feb 26, 2026	40.51	43.19	40.21	43.17	43.17	5.68%	259,336
Feb 25, 2026	40.28	41.64	39.44	40.85	40.85	3.18%	217,490
Feb 24, 2026	38.38	40.25	37.55	39.59	39.59	3.13%	279,540
Feb 23, 2026	38.41	39.03	37.24	38.39	38.39	-0.05%	241,609
Feb 20, 2026	38.63	39.70	37.40	38.41	38.41	-1.69%	333,239