Skip to main content
Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
15.47
+0.24 (1.58%)
At close: Apr 15, 2025, 4:00 PM
15.39
-0.08 (-0.50%)
Pre-market: Apr 16, 2025, 4:25 AM EDT

INR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202515.1015.8015.1015.4715.471.58%312,314
Apr 14, 202515.7816.2515.2115.2315.23-4.03%253,540
Apr 11, 202515.2316.0115.0815.8715.872.45%273,287
Apr 10, 202516.2216.2214.6915.4915.49-6.40%199,310
Apr 9, 202515.0716.7814.6216.5516.559.75%688,116
Apr 8, 202515.6315.7714.3215.0815.081.14%373,418
Apr 7, 202514.4915.2913.6414.9114.911.15%369,263
Apr 4, 202516.8717.1314.3614.7414.74-14.80%524,881
Apr 3, 202517.7518.1117.2717.3017.30-7.73%606,359
Apr 2, 202518.4819.0018.4518.7518.751.35%265,758
Apr 1, 202518.6518.7118.0518.5018.50-1.33%295,891
Mar 31, 202517.7719.0417.4318.7518.754.28%515,643
Mar 28, 202517.2118.2216.1917.9817.98-0.72%525,349
Mar 27, 202518.4218.4217.9718.1118.11-197,214
Mar 26, 202518.4818.5317.9918.1118.11-0.28%155,512
Mar 25, 202518.0518.3817.6518.1618.161.57%258,306
Mar 24, 202517.4418.1717.3617.8817.881.88%266,294
Mar 21, 202517.1118.4717.1117.5517.55-0.51%3,080,896
Mar 20, 202517.6017.7917.4817.6417.64-0.90%481,201
Mar 19, 202517.3418.0917.3417.8017.801.66%338,650
Mar 18, 202517.5318.2016.7917.5117.511.63%366,587
Mar 17, 202516.5017.5016.5017.2317.234.55%237,908
Mar 14, 202516.6317.6816.4616.4816.48-1.79%357,446
Mar 13, 202516.2917.2016.0016.7816.781.39%269,804
Mar 12, 202516.6416.8916.0816.5516.550.98%335,859
Mar 11, 202516.1616.9915.4116.3916.391.05%371,156
Mar 10, 202515.9716.7815.3016.2216.223.64%385,181
Mar 7, 202515.3315.9814.8315.6515.652.35%405,341
Mar 6, 202516.9317.0715.0515.2915.29-9.37%412,255
Mar 5, 202517.0117.1816.3116.8716.87-1.98%519,747
Mar 4, 202517.0917.5617.0117.2117.21-1.09%308,988
Mar 3, 202517.5918.2917.3417.4017.40-3.23%271,627
Feb 28, 202518.3819.1917.3217.9817.98-0.88%275,623
Feb 27, 202518.9218.9717.8218.1418.14-3.25%230,579
Feb 26, 202519.6019.6018.0918.7518.75-0.79%465,709
Feb 25, 202519.3619.5818.6018.9018.90-1.20%452,823
Feb 24, 202519.6120.0018.4719.1319.13-2.79%542,686
Feb 21, 202520.5220.5219.3219.6819.68-3.72%207,008
Feb 20, 202520.6921.7820.3820.4420.44-1.06%187,941
Feb 19, 202520.9621.0820.3820.6620.66-0.19%304,931
Feb 18, 202520.3121.0020.2420.7020.702.17%389,485
Feb 14, 202520.2620.7420.1920.2620.260.05%67,844
Feb 13, 202521.0021.1220.1920.2520.25-3.57%331,283
Feb 12, 202520.8721.8120.6621.0021.00-1.41%294,226
Feb 11, 202521.7521.9520.7521.3021.30-2.07%185,943
Feb 10, 202521.3322.0021.1821.7521.752.11%206,145
Feb 7, 202520.7521.4520.2521.3021.302.95%476,847
Feb 6, 202521.6521.7920.4820.6920.69-4.04%234,245
Feb 5, 202521.5722.0021.0121.5621.560.28%397,550
Feb 4, 202521.8422.0720.0021.5021.50-1.78%535,690