Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
12.74
+0.02 (0.16%)
At close: Sep 21, 2026, 4:00 PM EDT
12.74
0.00 (0.00%)
After-hours: Sep 21, 2026, 4:15 PM EDT
INR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 12.50 | 12.84 | 12.24 | 12.74 | 12.74 | 0.16% | 416,953 |
| Sep 18, 2026 | 12.93 | 12.99 | 12.63 | 12.72 | 12.72 | -1.62% | 695,397 |
| Sep 17, 2026 | 13.07 | 13.31 | 12.82 | 12.93 | 12.93 | -2.42% | 500,086 |
| Sep 16, 2026 | 14.44 | 14.58 | 13.14 | 13.25 | 13.25 | -9.68% | 633,252 |
| Sep 15, 2026 | 14.54 | 14.95 | 14.49 | 14.67 | 14.67 | 1.24% | 268,397 |
| Sep 14, 2026 | 15.01 | 15.14 | 14.49 | 14.49 | 14.49 | -2.88% | 295,312 |
| Sep 11, 2026 | 15.26 | 15.30 | 14.78 | 14.92 | 14.92 | -2.99% | 378,935 |
| Sep 10, 2026 | 15.40 | 15.49 | 15.03 | 15.38 | 15.38 | 1.05% | 223,129 |
| Sep 9, 2026 | 15.60 | 15.60 | 15.14 | 15.22 | 15.22 | -1.93% | 224,659 |
| Sep 8, 2026 | 15.87 | 15.94 | 15.50 | 15.52 | 15.52 | -0.58% | 179,870 |
| Sep 4, 2026 | 15.67 | 15.96 | 15.39 | 15.61 | 15.61 | -0.76% | 110,251 |
| Sep 3, 2026 | 15.84 | 16.01 | 15.68 | 15.73 | 15.73 | -0.57% | 140,555 |
| Sep 2, 2026 | 15.50 | 16.04 | 15.48 | 15.82 | 15.82 | 1.35% | 266,550 |
| Sep 1, 2026 | 15.61 | 15.71 | 15.38 | 15.61 | 15.61 | 1.10% | 222,634 |
| Aug 31, 2026 | 15.71 | 15.89 | 15.21 | 15.44 | 15.44 | 0.39% | 234,737 |
| Aug 28, 2026 | 15.21 | 15.52 | 15.05 | 15.38 | 15.38 | 1.99% | 238,601 |
| Aug 27, 2026 | 14.69 | 15.18 | 14.50 | 15.08 | 15.08 | 2.65% | 134,183 |
| Aug 26, 2026 | 14.31 | 14.80 | 14.26 | 14.69 | 14.69 | 1.52% | 268,062 |
| Aug 25, 2026 | 14.56 | 14.80 | 14.27 | 14.47 | 14.47 | -2.82% | 288,268 |
| Aug 24, 2026 | 14.83 | 15.11 | 14.67 | 14.89 | 14.89 | 0.07% | 163,931 |
| Aug 21, 2026 | 14.66 | 14.93 | 14.43 | 14.88 | 14.88 | 1.43% | 262,724 |
| Aug 20, 2026 | 14.60 | 15.09 | 14.46 | 14.67 | 14.67 | 1.66% | 266,823 |
| Aug 19, 2026 | 14.29 | 14.65 | 14.22 | 14.43 | 14.43 | 2.56% | 229,209 |
| Aug 18, 2026 | 14.08 | 14.93 | 13.85 | 14.07 | 14.07 | 1.59% | 144,923 |
| Aug 17, 2026 | 14.17 | 14.26 | 13.83 | 13.85 | 13.85 | -1.63% | 237,289 |
| Aug 14, 2026 | 13.92 | 14.28 | 13.85 | 14.08 | 14.08 | 2.40% | 267,399 |
| Aug 13, 2026 | 13.59 | 13.81 | 13.43 | 13.75 | 13.75 | - | 184,989 |
| Aug 12, 2026 | 13.94 | 14.01 | 13.58 | 13.75 | 13.75 | -1.93% | 230,987 |
| Aug 11, 2026 | 13.25 | 14.14 | 13.20 | 14.02 | 14.02 | 0.50% | 510,477 |
| Aug 10, 2026 | 13.22 | 14.16 | 13.22 | 13.95 | 13.95 | 7.47% | 330,909 |
| Aug 7, 2026 | 12.77 | 13.35 | 12.69 | 12.98 | 12.98 | 1.88% | 198,627 |
| Aug 6, 2026 | 13.16 | 13.16 | 12.60 | 12.74 | 12.74 | -0.16% | 197,755 |
| Aug 5, 2026 | 12.96 | 12.96 | 12.63 | 12.76 | 12.76 | -0.62% | 175,040 |
| Aug 4, 2026 | 12.69 | 13.03 | 12.61 | 12.84 | 12.84 | -1.00% | 229,436 |
| Aug 3, 2026 | 12.89 | 13.29 | 12.44 | 12.97 | 12.97 | -1.44% | 295,048 |
| Jul 31, 2026 | 12.56 | 13.29 | 12.38 | 13.16 | 13.16 | 5.03% | 303,465 |
| Jul 30, 2026 | 12.18 | 13.08 | 11.90 | 12.53 | 12.53 | 1.38% | 208,115 |
| Jul 29, 2026 | 12.68 | 12.97 | 12.30 | 12.36 | 12.36 | -0.88% | 349,959 |
| Jul 28, 2026 | 13.28 | 13.50 | 12.44 | 12.47 | 12.47 | -7.22% | 468,776 |
| Jul 27, 2026 | 12.93 | 13.52 | 12.86 | 13.44 | 13.44 | 1.82% | 323,804 |
| Jul 24, 2026 | 13.30 | 13.66 | 13.08 | 13.20 | 13.20 | -0.83% | 351,254 |
| Jul 23, 2026 | 13.89 | 13.93 | 13.19 | 13.31 | 13.31 | -2.20% | 337,324 |
| 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 |