Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
16.56
+0.65 (4.09%)
May 6, 2025, 4:00 PM EDT - Market closed
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 16.00 | 16.31 | 16.00 | 16.40 | - | 3.05% | 75,316 |
| May 5, 2025 | 15.93 | 16.17 | 15.64 | 15.91 | 15.91 | -2.03% | 161,620 |
| May 2, 2025 | 15.91 | 16.42 | 15.66 | 16.24 | 16.24 | 3.18% | 86,926 |
| May 1, 2025 | 15.26 | 15.81 | 14.90 | 15.74 | 15.74 | 2.54% | 255,320 |
| Apr 30, 2025 | 15.86 | 15.86 | 15.05 | 15.35 | 15.35 | -4.24% | 240,138 |
| Apr 29, 2025 | 16.26 | 16.59 | 15.90 | 16.03 | 16.03 | -2.85% | 150,304 |
| Apr 28, 2025 | 16.01 | 16.64 | 16.01 | 16.50 | 16.50 | 2.93% | 176,226 |
| Apr 25, 2025 | 15.09 | 16.03 | 14.81 | 16.03 | 16.03 | 5.11% | 146,128 |
| Apr 24, 2025 | 14.99 | 15.42 | 14.74 | 15.25 | 15.25 | 1.73% | 215,181 |
| Apr 23, 2025 | 15.70 | 15.96 | 14.86 | 14.99 | 14.99 | -3.23% | 250,106 |
| Apr 22, 2025 | 16.01 | 16.40 | 15.03 | 15.49 | 15.49 | 3.06% | 185,527 |
| Apr 21, 2025 | 15.86 | 15.88 | 14.78 | 15.03 | 15.03 | -6.93% | 249,686 |
| Apr 17, 2025 | 15.72 | 16.15 | 15.52 | 16.15 | 16.15 | 2.87% | 365,581 |
| Apr 16, 2025 | 15.33 | 15.90 | 15.30 | 15.70 | 15.70 | 1.49% | 449,892 |
| Apr 15, 2025 | 15.10 | 15.80 | 15.10 | 15.47 | 15.47 | 1.58% | 312,314 |
| Apr 14, 2025 | 15.78 | 16.25 | 15.21 | 15.23 | 15.23 | -4.03% | 253,540 |
| Apr 11, 2025 | 15.23 | 16.01 | 15.08 | 15.87 | 15.87 | 2.45% | 273,287 |
| Apr 10, 2025 | 16.22 | 16.22 | 14.69 | 15.49 | 15.49 | -6.40% | 199,310 |
| Apr 9, 2025 | 15.07 | 16.78 | 14.62 | 16.55 | 16.55 | 9.75% | 688,116 |
| Apr 8, 2025 | 15.63 | 15.77 | 14.32 | 15.08 | 15.08 | 1.14% | 373,418 |
| Apr 7, 2025 | 14.49 | 15.29 | 13.64 | 14.91 | 14.91 | 1.15% | 369,263 |
| Apr 4, 2025 | 16.87 | 17.13 | 14.36 | 14.74 | 14.74 | -14.80% | 524,881 |
| Apr 3, 2025 | 17.75 | 18.11 | 17.27 | 17.30 | 17.30 | -7.73% | 606,359 |
| Apr 2, 2025 | 18.48 | 19.00 | 18.45 | 18.75 | 18.75 | 1.35% | 265,758 |
| Apr 1, 2025 | 18.65 | 18.71 | 18.05 | 18.50 | 18.50 | -1.33% | 295,891 |
| Mar 31, 2025 | 17.77 | 19.04 | 17.43 | 18.75 | 18.75 | 4.28% | 515,643 |
| Mar 28, 2025 | 17.21 | 18.22 | 16.19 | 17.98 | 17.98 | -0.72% | 525,349 |
| Mar 27, 2025 | 18.42 | 18.42 | 17.97 | 18.11 | 18.11 | - | 197,214 |
| Mar 26, 2025 | 18.48 | 18.53 | 17.99 | 18.11 | 18.11 | -0.28% | 155,512 |
| Mar 25, 2025 | 18.05 | 18.38 | 17.65 | 18.16 | 18.16 | 1.57% | 258,306 |
| Mar 24, 2025 | 17.44 | 18.17 | 17.36 | 17.88 | 17.88 | 1.88% | 266,294 |
| Mar 21, 2025 | 17.11 | 18.47 | 17.11 | 17.55 | 17.55 | -0.51% | 3,080,896 |
| Mar 20, 2025 | 17.60 | 17.79 | 17.48 | 17.64 | 17.64 | -0.90% | 481,201 |
| Mar 19, 2025 | 17.34 | 18.09 | 17.34 | 17.80 | 17.80 | 1.66% | 338,650 |
| Mar 18, 2025 | 17.53 | 18.20 | 16.79 | 17.51 | 17.51 | 1.63% | 366,587 |
| Mar 17, 2025 | 16.50 | 17.50 | 16.50 | 17.23 | 17.23 | 4.55% | 237,908 |
| Mar 14, 2025 | 16.63 | 17.68 | 16.46 | 16.48 | 16.48 | -1.79% | 357,446 |
| Mar 13, 2025 | 16.29 | 17.20 | 16.00 | 16.78 | 16.78 | 1.39% | 269,804 |
| Mar 12, 2025 | 16.64 | 16.89 | 16.08 | 16.55 | 16.55 | 0.98% | 335,859 |
| Mar 11, 2025 | 16.16 | 16.99 | 15.41 | 16.39 | 16.39 | 1.05% | 371,156 |
| Mar 10, 2025 | 15.97 | 16.78 | 15.30 | 16.22 | 16.22 | 3.64% | 385,181 |
| Mar 7, 2025 | 15.33 | 15.98 | 14.83 | 15.65 | 15.65 | 2.35% | 405,341 |
| Mar 6, 2025 | 16.93 | 17.07 | 15.05 | 15.29 | 15.29 | -9.37% | 412,255 |
| Mar 5, 2025 | 17.01 | 17.18 | 16.31 | 16.87 | 16.87 | -1.98% | 519,747 |
| Mar 4, 2025 | 17.09 | 17.56 | 17.01 | 17.21 | 17.21 | -1.09% | 308,988 |
| Mar 3, 2025 | 17.59 | 18.29 | 17.34 | 17.40 | 17.40 | -3.23% | 271,627 |
| Feb 28, 2025 | 18.38 | 19.19 | 17.32 | 17.98 | 17.98 | -0.88% | 275,623 |
| Feb 27, 2025 | 18.92 | 18.97 | 17.82 | 18.14 | 18.14 | -3.25% | 230,579 |
| Feb 26, 2025 | 19.60 | 19.60 | 18.09 | 18.75 | 18.75 | -0.79% | 465,709 |
| Feb 25, 2025 | 19.36 | 19.58 | 18.60 | 18.90 | 18.90 | -1.20% | 452,823 |