Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
13.74
-0.26 (-1.86%)
Jan 9, 2026, 4:00 PM EST - Market closed
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.97 | 13.97 | 13.26 | 13.74 | 13.74 | -1.86% | 248,144 |
| Jan 8, 2026 | 14.18 | 14.37 | 13.96 | 14.00 | 14.00 | -1.41% | 165,388 |
| Jan 7, 2026 | 14.41 | 14.41 | 14.03 | 14.20 | 14.20 | -1.46% | 154,750 |
| Jan 6, 2026 | 14.26 | 14.50 | 14.00 | 14.41 | 14.41 | 1.34% | 228,353 |
| Jan 5, 2026 | 15.02 | 15.02 | 13.95 | 14.22 | 14.22 | -3.40% | 339,487 |
| Jan 2, 2026 | 14.85 | 14.85 | 14.38 | 14.72 | 14.72 | -0.07% | 207,295 |
| Dec 31, 2025 | 15.06 | 15.28 | 14.55 | 14.73 | 14.73 | -3.09% | 185,888 |
| Dec 30, 2025 | 14.79 | 15.38 | 14.78 | 15.20 | 15.20 | 3.68% | 265,795 |
| Dec 29, 2025 | 14.82 | 14.98 | 14.63 | 14.66 | 14.66 | 0.07% | 213,677 |
| Dec 26, 2025 | 14.59 | 14.75 | 14.39 | 14.65 | 14.65 | 0.55% | 143,925 |
| Dec 24, 2025 | 14.70 | 14.86 | 14.54 | 14.57 | 14.57 | -1.49% | 59,287 |
| Dec 23, 2025 | 14.56 | 14.84 | 14.40 | 14.79 | 14.79 | 1.23% | 153,783 |
| Dec 22, 2025 | 14.52 | 14.92 | 14.52 | 14.61 | 14.61 | 0.69% | 293,974 |
| Dec 19, 2025 | 13.60 | 14.67 | 13.60 | 14.51 | 14.51 | 5.84% | 669,375 |
| Dec 18, 2025 | 14.46 | 14.67 | 13.58 | 13.71 | 13.71 | -0.29% | 204,098 |
| Dec 17, 2025 | 13.57 | 13.76 | 13.42 | 13.75 | 13.75 | 2.69% | 236,361 |
| Dec 16, 2025 | 13.22 | 13.42 | 12.61 | 13.39 | 13.39 | 0.07% | 493,479 |
| Dec 15, 2025 | 14.26 | 14.28 | 13.34 | 13.38 | 13.38 | -4.70% | 262,214 |
| Dec 12, 2025 | 14.56 | 14.80 | 14.02 | 14.04 | 14.04 | -2.64% | 195,289 |
| Dec 11, 2025 | 14.77 | 14.97 | 14.33 | 14.42 | 14.42 | -2.90% | 439,637 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.39 | 14.85 | 14.85 | -0.74% | 387,220 |
| Dec 9, 2025 | 14.39 | 14.98 | 14.39 | 14.96 | 14.96 | 4.11% | 785,360 |
| Dec 8, 2025 | 14.68 | 14.90 | 14.30 | 14.37 | 14.37 | -3.04% | 475,928 |
| Dec 5, 2025 | 14.44 | 15.22 | 14.30 | 14.82 | 14.82 | 3.78% | 371,823 |
| Dec 4, 2025 | 14.40 | 14.62 | 14.23 | 14.28 | 14.28 | -0.35% | 386,493 |
| Dec 3, 2025 | 13.94 | 14.39 | 13.79 | 14.33 | 14.33 | 4.29% | 196,612 |
| Dec 2, 2025 | 13.42 | 13.89 | 13.19 | 13.74 | 13.74 | 1.40% | 198,863 |
| Dec 1, 2025 | 13.14 | 13.83 | 13.14 | 13.55 | 13.55 | 2.34% | 276,327 |
| Nov 28, 2025 | 13.07 | 13.27 | 12.79 | 13.24 | 13.24 | 1.85% | 92,141 |
| Nov 26, 2025 | 12.99 | 13.34 | 12.89 | 13.00 | 13.00 | 0.85% | 213,890 |
| Nov 25, 2025 | 13.01 | 13.01 | 12.65 | 12.89 | 12.89 | -1.60% | 184,692 |
| Nov 24, 2025 | 12.51 | 13.17 | 12.29 | 13.10 | 13.10 | 3.80% | 297,994 |
| Nov 21, 2025 | 12.86 | 12.86 | 12.17 | 12.62 | 12.62 | -0.24% | 220,198 |
| Nov 20, 2025 | 12.61 | 13.28 | 12.55 | 12.65 | 12.65 | - | 293,078 |
| Nov 19, 2025 | 12.85 | 12.85 | 12.40 | 12.65 | 12.65 | -2.69% | 365,800 |
| Nov 18, 2025 | 12.82 | 13.14 | 12.69 | 13.00 | 13.00 | 0.39% | 437,834 |
| Nov 17, 2025 | 13.27 | 13.44 | 12.90 | 12.95 | 12.95 | -3.50% | 402,854 |
| Nov 14, 2025 | 13.35 | 13.50 | 13.04 | 13.42 | 13.42 | -0.45% | 236,864 |
| Nov 13, 2025 | 13.61 | 13.61 | 13.14 | 13.48 | 13.48 | -0.44% | 326,637 |
| Nov 12, 2025 | 13.31 | 14.06 | 13.05 | 13.54 | 13.54 | 0.67% | 1,251,185 |
| Nov 11, 2025 | 12.30 | 13.55 | 12.30 | 13.45 | 13.45 | 15.25% | 1,628,189 |
| Nov 10, 2025 | 11.53 | 11.68 | 11.30 | 11.67 | 11.67 | 1.39% | 305,694 |
| Nov 7, 2025 | 11.16 | 11.60 | 11.14 | 11.51 | 11.51 | 2.77% | 367,346 |
| Nov 6, 2025 | 11.25 | 11.60 | 11.13 | 11.20 | 11.20 | -0.18% | 338,737 |
| Nov 5, 2025 | 11.30 | 11.76 | 11.20 | 11.22 | 11.22 | -0.71% | 355,419 |
| Nov 4, 2025 | 11.62 | 11.73 | 11.24 | 11.30 | 11.30 | -4.56% | 772,582 |
| Nov 3, 2025 | 11.46 | 11.85 | 11.14 | 11.84 | 11.84 | 3.14% | 741,014 |
| Oct 31, 2025 | 11.36 | 11.57 | 11.22 | 11.48 | 11.48 | 1.32% | 278,507 |
| Oct 30, 2025 | 11.41 | 11.59 | 11.26 | 11.33 | 11.33 | -0.79% | 325,722 |
| Oct 29, 2025 | 11.22 | 11.56 | 11.15 | 11.42 | 11.42 | 1.42% | 950,228 |