Infinity Natural Resources, Inc. (INR)

NYSE: INR · Real-Time Price · USD

13.61

+0.19 (1.42%)

At close: Jul 22, 2026, 4:00 PM EDT

13.36

-0.25 (-1.84%)

After-hours: Jul 22, 2026, 7:34 PM EDT

INR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	13.64	13.95	13.59	13.61	13.61	1.42%	215,926
Jul 21, 2026	13.04	13.51	13.00	13.42	13.42	3.15%	221,385
Jul 20, 2026	12.91	13.17	12.81	13.01	13.01	0.08%	263,828
Jul 17, 2026	13.09	13.41	12.96	13.00	13.00	-0.61%	301,224
Jul 16, 2026	12.95	13.44	12.75	13.08	13.08	1.71%	349,020
Jul 15, 2026	12.79	13.08	12.57	12.86	12.86	-0.39%	530,838
Jul 14, 2026	13.04	13.09	12.74	12.91	12.91	-1.90%	269,080
Jul 13, 2026	12.83	13.23	12.83	13.16	13.16	4.44%	325,900
Jul 10, 2026	12.59	12.73	12.55	12.60	12.60	-0.24%	267,849
Jul 9, 2026	13.06	13.06	12.53	12.63	12.63	-3.88%	219,171
Jul 8, 2026	12.83	13.15	12.58	13.14	13.14	3.38%	255,019
Jul 7, 2026	12.26	12.83	12.26	12.71	12.71	3.84%	214,781
Jul 6, 2026	12.35	12.48	12.24	12.24	12.24	-2.08%	210,999
Jul 2, 2026	12.43	12.71	12.31	12.50	12.50	1.46%	283,063
Jul 1, 2026	12.78	12.99	12.30	12.32	12.32	-2.99%	262,113
Jun 30, 2026	12.78	13.10	12.70	12.70	12.70	-0.31%	320,697
Jun 29, 2026	13.02	13.18	12.65	12.74	12.74	-2.00%	364,102
Jun 26, 2026	12.81	13.19	12.72	13.00	13.00	2.28%	769,787
Jun 25, 2026	12.75	13.04	12.57	12.71	12.71	-1.32%	249,355
Jun 24, 2026	12.61	13.39	12.43	12.88	12.88	0.70%	430,278
Jun 23, 2026	12.78	12.85	12.53	12.79	12.79	0.08%	220,618
Jun 22, 2026	13.17	13.25	12.41	12.78	12.78	-0.08%	485,297
Jun 18, 2026	12.88	13.19	12.78	12.79	12.79	-2.89%	739,083
Jun 17, 2026	12.69	13.17	12.68	13.17	13.17	2.57%	688,871
Jun 16, 2026	12.48	12.88	12.45	12.84	12.84	1.50%	412,634
Jun 15, 2026	12.72	13.08	12.42	12.65	12.65	-3.66%	506,499
Jun 12, 2026	12.53	13.25	12.52	13.13	13.13	4.96%	571,291
Jun 11, 2026	13.80	13.80	12.48	12.51	12.51	-9.74%	656,168
Jun 10, 2026	13.59	14.17	13.59	13.86	13.86	1.99%	436,532
Jun 9, 2026	13.82	13.91	13.36	13.59	13.59	0.07%	481,611
Jun 8, 2026	13.40	13.90	13.40	13.58	13.58	3.19%	599,742
Jun 5, 2026	13.40	13.54	13.04	13.16	13.16	-2.01%	501,382
Jun 4, 2026	13.27	13.54	13.27	13.43	13.43	1.82%	434,467
Jun 3, 2026	13.31	13.50	13.07	13.19	13.19	-0.08%	262,292
Jun 2, 2026	13.38	13.48	12.96	13.20	13.20	-0.45%	565,629
Jun 1, 2026	13.96	14.17	13.26	13.26	13.26	-2.14%	419,682
May 29, 2026	13.84	13.86	13.49	13.55	13.55	-1.74%	435,346
May 28, 2026	14.31	14.39	13.70	13.79	13.79	2.00%	455,897
May 27, 2026	13.55	13.87	13.50	13.52	13.52	-1.82%	439,995
May 26, 2026	14.40	14.55	13.61	13.77	13.77	-5.10%	377,170
May 22, 2026	14.22	14.68	14.22	14.51	14.51	0.90%	307,157
May 21, 2026	15.35	15.62	14.38	14.38	14.38	-4.58%	421,022
May 20, 2026	15.80	16.00	15.07	15.07	15.07	-5.28%	332,282
May 19, 2026	16.07	16.26	15.83	15.91	15.91	-0.25%	533,980
May 18, 2026	15.29	16.05	15.21	15.95	15.95	3.57%	320,436
May 15, 2026	15.45	15.72	15.10	15.40	15.40	1.12%	433,238
May 14, 2026	14.13	15.34	14.07	15.23	15.23	2.97%	450,691
May 13, 2026	15.00	15.50	14.25	14.79	14.79	-6.27%	1,330,603
May 12, 2026	16.42	16.69	15.70	15.78	15.78	-1.38%	417,143
May 11, 2026	15.67	16.70	15.60	16.00	16.00	3.56%	764,125