Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
11.26
-0.40 (-3.43%)
At close: Oct 28, 2025, 4:00 PM EDT
11.48
+0.22 (1.95%)
After-hours: Oct 28, 2025, 5:05 PM EDT

INR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202511.6011.6011.2011.44--1.89%233,938
Oct 27, 202511.8512.0111.6111.6611.66-0.51%626,790
Oct 24, 202512.0612.0611.6011.7211.72-2.50%284,673
Oct 23, 202511.7612.0711.6812.0212.023.98%693,695
Oct 22, 202511.8011.8911.2911.5611.56-1.53%423,678
Oct 21, 202512.0012.1011.7011.7411.74-2.17%454,972
Oct 20, 202511.9812.3111.9112.0012.000.93%413,945
Oct 17, 202512.0712.4411.7211.8911.89-0.67%279,148
Oct 16, 202512.5012.6211.9111.9711.97-3.70%308,147
Oct 15, 202512.3412.7412.3312.4312.430.81%192,325
Oct 14, 202512.7812.7812.2312.3312.33-4.49%694,660
Oct 13, 202512.8213.0612.6912.9112.911.81%461,540
Oct 10, 202513.1913.2112.5012.6812.68-4.88%679,625
Oct 9, 202513.7713.9213.2613.3313.33-3.12%210,647
Oct 8, 202513.8013.8713.3713.7613.761.78%253,580
Oct 7, 202513.7813.8113.3113.5213.52-1.74%274,723
Oct 6, 202513.6813.9613.6413.7613.760.95%272,480
Oct 3, 202513.5413.7813.4213.6313.630.96%148,321
Oct 2, 202513.3413.5913.2313.5013.501.96%330,336
Oct 1, 202513.0613.3712.9213.2413.240.99%403,354
Sep 30, 202513.1413.3012.9913.1113.11-0.53%491,854
Sep 29, 202513.3813.8013.0613.1813.18-4.22%427,510
Sep 26, 202513.8714.2813.7313.7613.76-1.50%267,347
Sep 25, 202514.0214.1113.8313.9713.97-141,292
Sep 24, 202513.7214.0913.7113.9713.972.80%266,659
Sep 23, 202513.1613.9013.1613.5913.594.54%539,249
Sep 22, 202512.7013.2212.5513.0013.000.93%388,680
Sep 19, 202513.5713.5912.8712.8812.88-5.29%448,865
Sep 18, 202513.6113.7213.4013.6013.600.37%196,258
Sep 17, 202513.7414.1513.5513.5513.55-0.51%249,085
Sep 16, 202513.6713.8013.0913.6213.620.37%652,645
Sep 15, 202513.7413.7713.5213.5713.57-1.45%318,227
Sep 12, 202513.8314.1813.7513.7713.77-0.58%192,964
Sep 11, 202513.9914.0713.8113.8513.85-1.42%201,789
Sep 10, 202513.7214.1413.7214.0514.052.33%261,505
Sep 9, 202513.8014.0913.5813.7313.730.07%231,917
Sep 8, 202514.2514.2513.7213.7213.72-2.76%238,396
Sep 5, 202514.2914.4213.9914.1114.11-3.36%401,051
Sep 4, 202514.1414.7314.1414.6014.602.82%220,066
Sep 3, 202514.8915.1814.1414.2014.20-6.58%396,862
Sep 2, 202515.0215.4514.8315.2015.202.01%533,856
Aug 29, 202514.7815.1314.7714.9014.900.68%300,505
Aug 28, 202514.6414.8114.3714.8014.801.02%240,927
Aug 27, 202514.2514.6914.1914.6514.653.53%248,909
Aug 26, 202514.4914.5514.0814.1514.15-0.42%282,374
Aug 25, 202514.3814.5514.0214.2114.213.35%738,002
Aug 22, 202513.8614.1313.7413.7513.750.51%354,389
Aug 21, 202513.7813.9513.6313.6813.68-0.51%245,675
Aug 20, 202513.4913.7913.3413.7513.752.38%159,630
Aug 19, 202513.4213.5613.2713.4313.43-0.52%273,827