Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
13.50
-0.02 (-0.15%)
Oct 8, 2025, 11:54 AM EDT - Market open
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.80 | 13.80 | 13.37 | 13.54 | - | 0.15% | 20,927 |
| Oct 7, 2025 | 13.78 | 13.81 | 13.31 | 13.52 | 13.52 | -1.74% | 274,723 |
| Oct 6, 2025 | 13.68 | 13.96 | 13.64 | 13.76 | 13.76 | 0.95% | 272,480 |
| Oct 3, 2025 | 13.54 | 13.78 | 13.42 | 13.63 | 13.63 | 0.96% | 148,321 |
| Oct 2, 2025 | 13.34 | 13.59 | 13.23 | 13.50 | 13.50 | 1.96% | 330,336 |
| Oct 1, 2025 | 13.06 | 13.37 | 12.92 | 13.24 | 13.24 | 0.99% | 403,354 |
| Sep 30, 2025 | 13.14 | 13.30 | 12.99 | 13.11 | 13.11 | -0.53% | 491,854 |
| Sep 29, 2025 | 13.38 | 13.80 | 13.06 | 13.18 | 13.18 | -4.22% | 427,510 |
| Sep 26, 2025 | 13.87 | 14.28 | 13.73 | 13.76 | 13.76 | -1.50% | 267,347 |
| Sep 25, 2025 | 14.02 | 14.11 | 13.83 | 13.97 | 13.97 | - | 141,292 |
| Sep 24, 2025 | 13.72 | 14.09 | 13.71 | 13.97 | 13.97 | 2.80% | 266,659 |
| Sep 23, 2025 | 13.16 | 13.90 | 13.16 | 13.59 | 13.59 | 4.54% | 539,249 |
| Sep 22, 2025 | 12.70 | 13.22 | 12.55 | 13.00 | 13.00 | 0.93% | 388,680 |
| Sep 19, 2025 | 13.57 | 13.59 | 12.87 | 12.88 | 12.88 | -5.29% | 448,865 |
| Sep 18, 2025 | 13.61 | 13.72 | 13.40 | 13.60 | 13.60 | 0.37% | 196,258 |
| Sep 17, 2025 | 13.74 | 14.15 | 13.55 | 13.55 | 13.55 | -0.51% | 249,085 |
| Sep 16, 2025 | 13.67 | 13.80 | 13.09 | 13.62 | 13.62 | 0.37% | 652,645 |
| Sep 15, 2025 | 13.74 | 13.77 | 13.52 | 13.57 | 13.57 | -1.45% | 318,227 |
| Sep 12, 2025 | 13.83 | 14.18 | 13.75 | 13.77 | 13.77 | -0.58% | 192,964 |
| Sep 11, 2025 | 13.99 | 14.07 | 13.81 | 13.85 | 13.85 | -1.42% | 201,789 |
| Sep 10, 2025 | 13.72 | 14.14 | 13.72 | 14.05 | 14.05 | 2.33% | 261,505 |
| Sep 9, 2025 | 13.80 | 14.09 | 13.58 | 13.73 | 13.73 | 0.07% | 231,917 |
| Sep 8, 2025 | 14.25 | 14.25 | 13.72 | 13.72 | 13.72 | -2.76% | 238,396 |
| Sep 5, 2025 | 14.29 | 14.42 | 13.99 | 14.11 | 14.11 | -3.36% | 401,051 |
| Sep 4, 2025 | 14.14 | 14.73 | 14.14 | 14.60 | 14.60 | 2.82% | 220,066 |
| Sep 3, 2025 | 14.89 | 15.18 | 14.14 | 14.20 | 14.20 | -6.58% | 396,862 |
| Sep 2, 2025 | 15.02 | 15.45 | 14.83 | 15.20 | 15.20 | 2.01% | 533,856 |
| Aug 29, 2025 | 14.78 | 15.13 | 14.77 | 14.90 | 14.90 | 0.68% | 300,505 |
| Aug 28, 2025 | 14.64 | 14.81 | 14.37 | 14.80 | 14.80 | 1.02% | 240,927 |
| Aug 27, 2025 | 14.25 | 14.69 | 14.19 | 14.65 | 14.65 | 3.53% | 248,909 |
| Aug 26, 2025 | 14.49 | 14.55 | 14.08 | 14.15 | 14.15 | -0.42% | 282,374 |
| Aug 25, 2025 | 14.38 | 14.55 | 14.02 | 14.21 | 14.21 | 3.35% | 738,002 |
| Aug 22, 2025 | 13.86 | 14.13 | 13.74 | 13.75 | 13.75 | 0.51% | 354,389 |
| Aug 21, 2025 | 13.78 | 13.95 | 13.63 | 13.68 | 13.68 | -0.51% | 245,675 |
| Aug 20, 2025 | 13.49 | 13.79 | 13.34 | 13.75 | 13.75 | 2.38% | 159,630 |
| Aug 19, 2025 | 13.42 | 13.56 | 13.27 | 13.43 | 13.43 | -0.52% | 273,827 |
| Aug 18, 2025 | 14.01 | 14.01 | 13.41 | 13.50 | 13.50 | -0.30% | 337,052 |
| Aug 15, 2025 | 13.91 | 14.00 | 13.50 | 13.54 | 13.54 | -3.01% | 240,515 |
| Aug 14, 2025 | 13.70 | 13.96 | 13.30 | 13.96 | 13.96 | 1.38% | 538,185 |
| Aug 13, 2025 | 14.47 | 14.54 | 13.29 | 13.77 | 13.77 | -3.97% | 319,831 |
| Aug 12, 2025 | 14.20 | 14.92 | 14.03 | 14.34 | 14.34 | -2.71% | 442,777 |
| Aug 11, 2025 | 14.27 | 14.79 | 14.27 | 14.74 | 14.74 | 2.50% | 195,743 |
| Aug 8, 2025 | 14.26 | 14.38 | 13.91 | 14.38 | 14.38 | 2.35% | 168,445 |
| Aug 7, 2025 | 14.54 | 14.75 | 14.02 | 14.05 | 14.05 | -2.36% | 337,243 |
| Aug 6, 2025 | 14.51 | 14.63 | 14.29 | 14.39 | 14.39 | 0.49% | 200,668 |
| Aug 5, 2025 | 13.90 | 14.33 | 13.90 | 14.32 | 14.32 | 2.65% | 350,569 |
| Aug 4, 2025 | 14.37 | 14.37 | 13.95 | 13.95 | 13.95 | -1.76% | 229,546 |
| Aug 1, 2025 | 14.96 | 14.96 | 14.00 | 14.20 | 14.20 | -4.76% | 564,920 |
| Jul 31, 2025 | 14.92 | 15.39 | 14.71 | 14.91 | 14.91 | -0.60% | 233,910 |
| Jul 30, 2025 | 14.87 | 15.26 | 14.77 | 15.00 | 15.00 | 0.27% | 254,556 |