Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
15.20
+0.37 (2.49%)
Jul 10, 2025, 4:00 PM - Market closed
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 14.75 | 15.36 | 14.55 | 15.20 | 15.20 | 2.49% | 330,491 |
| Jul 9, 2025 | 15.63 | 15.63 | 14.66 | 14.83 | 14.83 | -3.76% | 355,661 |
| Jul 8, 2025 | 14.91 | 15.62 | 14.82 | 15.41 | 15.41 | 2.94% | 352,761 |
| Jul 7, 2025 | 15.99 | 16.12 | 14.69 | 14.97 | 14.97 | -6.90% | 652,837 |
| Jul 3, 2025 | 16.76 | 16.76 | 15.88 | 16.08 | 16.08 | -3.37% | 333,919 |
| Jul 2, 2025 | 17.12 | 17.29 | 16.47 | 16.64 | 16.64 | -2.58% | 542,831 |
| Jul 1, 2025 | 18.18 | 18.18 | 17.00 | 17.08 | 17.08 | -6.72% | 506,532 |
| Jun 30, 2025 | 18.56 | 18.91 | 18.10 | 18.31 | 18.31 | -2.14% | 563,299 |
| Jun 27, 2025 | 18.63 | 18.79 | 18.10 | 18.71 | 18.71 | 0.92% | 1,438,828 |
| Jun 26, 2025 | 17.93 | 18.74 | 17.88 | 18.54 | 18.54 | 3.40% | 392,737 |
| Jun 25, 2025 | 18.81 | 18.81 | 17.91 | 17.93 | 17.93 | -4.17% | 248,257 |
| Jun 24, 2025 | 18.31 | 18.74 | 18.06 | 18.71 | 18.71 | 0.97% | 210,043 |
| Jun 23, 2025 | 19.56 | 19.56 | 18.31 | 18.53 | 18.53 | -5.27% | 293,864 |
| Jun 20, 2025 | 19.62 | 19.90 | 19.54 | 19.56 | 19.56 | 0.62% | 522,398 |
| Jun 18, 2025 | 19.41 | 19.66 | 19.24 | 19.44 | 19.44 | 0.31% | 205,725 |
| Jun 17, 2025 | 18.93 | 19.66 | 18.90 | 19.38 | 19.38 | 2.92% | 330,054 |
| Jun 16, 2025 | 18.57 | 19.17 | 18.56 | 18.83 | 18.83 | 0.86% | 219,554 |
| Jun 13, 2025 | 19.13 | 19.37 | 18.33 | 18.67 | 18.67 | 2.08% | 198,682 |
| Jun 12, 2025 | 17.73 | 18.30 | 17.70 | 18.29 | 18.29 | 1.67% | 373,570 |
| Jun 11, 2025 | 17.73 | 18.25 | 17.34 | 17.99 | 17.99 | 4.78% | 562,044 |
| Jun 10, 2025 | 17.00 | 17.48 | 16.73 | 17.17 | 17.17 | 2.51% | 311,386 |
| Jun 9, 2025 | 16.60 | 16.96 | 16.49 | 16.75 | 16.75 | 1.21% | 141,162 |
| Jun 6, 2025 | 16.38 | 17.29 | 16.04 | 16.55 | 16.55 | 2.99% | 57,264 |
| Jun 5, 2025 | 16.50 | 16.83 | 16.06 | 16.07 | 16.07 | -2.61% | 127,868 |
| Jun 4, 2025 | 17.27 | 17.48 | 16.31 | 16.50 | 16.50 | -3.96% | 118,391 |
| Jun 3, 2025 | 17.20 | 17.71 | 16.75 | 17.18 | 17.18 | 0.76% | 113,316 |
| Jun 2, 2025 | 17.09 | 17.31 | 16.67 | 17.05 | 17.05 | 2.22% | 145,433 |
| May 30, 2025 | 16.79 | 16.87 | 16.58 | 16.68 | 16.68 | -1.18% | 126,926 |
| May 29, 2025 | 17.07 | 17.30 | 16.80 | 16.88 | 16.88 | -1.92% | 95,472 |
| May 28, 2025 | 17.28 | 17.37 | 17.02 | 17.21 | 17.21 | 0.47% | 84,750 |
| May 27, 2025 | 17.30 | 17.34 | 16.78 | 17.13 | 17.13 | -0.35% | 193,388 |
| May 23, 2025 | 17.42 | 17.66 | 16.91 | 17.19 | 17.19 | -2.66% | 233,880 |
| May 22, 2025 | 17.60 | 17.76 | 17.25 | 17.66 | 17.66 | -0.67% | 101,806 |
| May 21, 2025 | 18.16 | 18.19 | 17.62 | 17.78 | 17.78 | -1.33% | 153,741 |
| May 20, 2025 | 17.54 | 18.09 | 17.43 | 18.02 | 18.02 | 2.56% | 207,177 |
| May 19, 2025 | 17.51 | 17.90 | 17.45 | 17.57 | 17.57 | -0.28% | 123,579 |
| May 16, 2025 | 18.15 | 18.15 | 17.34 | 17.62 | 17.62 | -2.00% | 207,259 |
| May 15, 2025 | 18.29 | 18.46 | 17.67 | 17.98 | 17.98 | -2.34% | 137,861 |
| May 14, 2025 | 18.34 | 18.65 | 17.65 | 18.41 | 18.41 | - | 165,680 |
| May 13, 2025 | 17.48 | 18.84 | 16.60 | 18.41 | 18.41 | 0.99% | 372,088 |
| May 12, 2025 | 18.11 | 18.64 | 17.86 | 18.23 | 18.23 | 4.95% | 386,815 |
| May 9, 2025 | 17.12 | 17.75 | 16.99 | 17.37 | 17.37 | 2.00% | 336,205 |
| May 8, 2025 | 16.46 | 17.44 | 16.46 | 17.03 | 17.03 | 5.25% | 520,801 |
| May 7, 2025 | 16.44 | 16.48 | 15.86 | 16.18 | 16.18 | -0.92% | 291,323 |
| May 6, 2025 | 16.02 | 16.64 | 15.72 | 16.33 | 16.33 | 2.64% | 148,582 |
| 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 |