Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
16.85
-0.59 (-3.38%)
Apr 8, 2026, 4:00 PM EDT - Market closed
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 16.32 | 17.06 | 15.55 | 16.85 | 16.85 | -3.38% | 385,060 |
| Apr 7, 2026 | 17.27 | 17.71 | 17.27 | 17.44 | 17.44 | 1.57% | 335,064 |
| Apr 6, 2026 | 17.32 | 17.79 | 16.66 | 17.17 | 17.17 | -1.21% | 412,093 |
| Apr 2, 2026 | 18.57 | 18.57 | 17.13 | 17.38 | 17.38 | 1.88% | 249,647 |
| Apr 1, 2026 | 17.16 | 17.79 | 16.80 | 17.06 | 17.06 | -3.12% | 380,611 |
| Mar 31, 2026 | 18.56 | 18.86 | 17.27 | 17.61 | 17.61 | -4.55% | 415,858 |
| Mar 30, 2026 | 19.33 | 19.39 | 18.33 | 18.45 | 18.45 | -4.06% | 260,020 |
| Mar 27, 2026 | 18.53 | 19.59 | 18.39 | 19.23 | 19.23 | 5.37% | 506,821 |
| Mar 26, 2026 | 17.84 | 18.61 | 17.77 | 18.25 | 18.25 | 2.59% | 252,391 |
| Mar 25, 2026 | 17.25 | 18.02 | 17.10 | 17.79 | 17.79 | 2.60% | 190,804 |
| Mar 24, 2026 | 17.26 | 18.00 | 17.26 | 17.34 | 17.34 | 0.64% | 208,232 |
| Mar 23, 2026 | 17.12 | 17.60 | 16.62 | 17.23 | 17.23 | -1.71% | 412,554 |
| Mar 20, 2026 | 17.62 | 18.49 | 17.51 | 17.53 | 17.53 | 0.17% | 506,592 |
| Mar 19, 2026 | 17.90 | 18.45 | 17.50 | 17.50 | 17.50 | -1.85% | 478,320 |
| Mar 18, 2026 | 18.00 | 18.25 | 17.51 | 17.83 | 17.83 | -1.76% | 231,387 |
| Mar 17, 2026 | 18.27 | 19.00 | 18.11 | 18.15 | 18.15 | -1.68% | 195,973 |
| Mar 16, 2026 | 18.38 | 18.96 | 17.81 | 18.46 | 18.46 | 1.65% | 268,481 |
| Mar 13, 2026 | 17.52 | 18.47 | 17.37 | 18.16 | 18.16 | 3.42% | 333,096 |
| Mar 12, 2026 | 18.66 | 18.71 | 17.44 | 17.56 | 17.56 | -4.72% | 428,585 |
| Mar 11, 2026 | 18.90 | 19.00 | 17.43 | 18.43 | 18.43 | 4.72% | 710,131 |
| Mar 10, 2026 | 17.99 | 18.06 | 17.14 | 17.60 | 17.60 | -2.17% | 238,268 |
| Mar 9, 2026 | 18.66 | 18.91 | 17.81 | 17.99 | 17.99 | -3.07% | 399,077 |
| Mar 6, 2026 | 17.84 | 18.62 | 17.67 | 18.56 | 18.56 | 4.45% | 239,491 |
| Mar 5, 2026 | 17.07 | 17.84 | 17.07 | 17.77 | 17.77 | 3.68% | 275,107 |
| Mar 4, 2026 | 17.23 | 17.50 | 17.00 | 17.14 | 17.14 | -0.58% | 221,016 |
| Mar 3, 2026 | 17.19 | 17.79 | 17.02 | 17.24 | 17.24 | 0.47% | 256,189 |
| Mar 2, 2026 | 17.38 | 17.62 | 16.87 | 17.16 | 17.16 | 3.37% | 366,382 |
| Feb 27, 2026 | 16.00 | 16.74 | 15.96 | 16.60 | 16.60 | 4.01% | 105,651 |
| Feb 26, 2026 | 15.97 | 16.68 | 15.82 | 15.96 | 15.96 | -0.75% | 134,619 |
| Feb 25, 2026 | 16.13 | 16.27 | 15.65 | 16.08 | 16.08 | -0.12% | 85,528 |
| Feb 24, 2026 | 16.10 | 16.14 | 15.55 | 16.10 | 16.10 | 0.75% | 121,727 |
| Feb 23, 2026 | 16.82 | 16.84 | 15.84 | 15.98 | 15.98 | -5.72% | 147,354 |
| Feb 20, 2026 | 16.79 | 17.25 | 16.29 | 16.95 | 16.95 | 1.07% | 120,126 |
| Feb 19, 2026 | 16.43 | 17.10 | 16.16 | 16.77 | 16.77 | 2.76% | 104,171 |
| Feb 18, 2026 | 16.19 | 16.58 | 16.04 | 16.32 | 16.32 | 0.43% | 110,371 |
| Feb 17, 2026 | 16.28 | 16.70 | 15.64 | 16.25 | 16.25 | -0.61% | 114,250 |
| Feb 13, 2026 | 15.60 | 16.60 | 15.60 | 16.35 | 16.35 | 3.68% | 65,479 |
| Feb 12, 2026 | 16.87 | 17.01 | 15.72 | 15.77 | 15.77 | -6.41% | 217,278 |
| Feb 11, 2026 | 17.17 | 17.38 | 16.70 | 16.85 | 16.85 | -0.24% | 133,227 |
| Feb 10, 2026 | 17.00 | 17.36 | 15.87 | 16.89 | 16.89 | -0.65% | 235,494 |
| Feb 9, 2026 | 17.11 | 17.30 | 16.94 | 17.00 | 17.00 | -1.56% | 148,128 |
| Feb 6, 2026 | 16.61 | 17.35 | 16.39 | 17.27 | 17.27 | 5.82% | 242,663 |
| Feb 5, 2026 | 16.54 | 16.78 | 16.13 | 16.32 | 16.32 | -2.10% | 158,608 |
| Feb 4, 2026 | 16.70 | 17.15 | 16.49 | 16.67 | 16.67 | 0.91% | 205,410 |
| Feb 3, 2026 | 15.75 | 16.64 | 15.65 | 16.52 | 16.52 | 5.29% | 235,199 |
| Feb 2, 2026 | 15.59 | 15.89 | 15.18 | 15.69 | 15.69 | -1.20% | 182,703 |
| Jan 30, 2026 | 15.99 | 16.29 | 15.75 | 15.88 | 15.88 | -1.24% | 135,140 |
| Jan 29, 2026 | 15.63 | 16.25 | 15.45 | 16.08 | 16.08 | 4.82% | 187,954 |
| Jan 28, 2026 | 15.38 | 15.54 | 15.15 | 15.34 | 15.34 | 0.39% | 137,318 |
| Jan 27, 2026 | 15.41 | 15.66 | 14.94 | 15.28 | 15.28 | -0.84% | 131,788 |