Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
11.26
-0.40 (-3.43%)
At close: Oct 28, 2025, 4:00 PM EDT
11.48
+0.22 (1.95%)
After-hours: Oct 28, 2025, 5:05 PM EDT
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 11.60 | 11.60 | 11.20 | 11.44 | - | -1.89% | 233,938 |
| Oct 27, 2025 | 11.85 | 12.01 | 11.61 | 11.66 | 11.66 | -0.51% | 626,790 |
| Oct 24, 2025 | 12.06 | 12.06 | 11.60 | 11.72 | 11.72 | -2.50% | 284,673 |
| Oct 23, 2025 | 11.76 | 12.07 | 11.68 | 12.02 | 12.02 | 3.98% | 693,695 |
| Oct 22, 2025 | 11.80 | 11.89 | 11.29 | 11.56 | 11.56 | -1.53% | 423,678 |
| Oct 21, 2025 | 12.00 | 12.10 | 11.70 | 11.74 | 11.74 | -2.17% | 454,972 |
| Oct 20, 2025 | 11.98 | 12.31 | 11.91 | 12.00 | 12.00 | 0.93% | 413,945 |
| Oct 17, 2025 | 12.07 | 12.44 | 11.72 | 11.89 | 11.89 | -0.67% | 279,148 |
| Oct 16, 2025 | 12.50 | 12.62 | 11.91 | 11.97 | 11.97 | -3.70% | 308,147 |
| Oct 15, 2025 | 12.34 | 12.74 | 12.33 | 12.43 | 12.43 | 0.81% | 192,325 |
| Oct 14, 2025 | 12.78 | 12.78 | 12.23 | 12.33 | 12.33 | -4.49% | 694,660 |
| Oct 13, 2025 | 12.82 | 13.06 | 12.69 | 12.91 | 12.91 | 1.81% | 461,540 |
| Oct 10, 2025 | 13.19 | 13.21 | 12.50 | 12.68 | 12.68 | -4.88% | 679,625 |
| Oct 9, 2025 | 13.77 | 13.92 | 13.26 | 13.33 | 13.33 | -3.12% | 210,647 |
| Oct 8, 2025 | 13.80 | 13.87 | 13.37 | 13.76 | 13.76 | 1.78% | 253,580 |
| 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 |