Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
13.34
-0.01 (-0.07%)
At close: Oct 9, 2026, 4:00 PM EDT
13.39
+0.05 (0.37%)
Pre-market: Oct 12, 2026, 4:58 AM EDT
INR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 13.39 | 13.61 | 13.34 | 13.34 | 13.34 | -0.07% | 181,745 |
| Oct 8, 2026 | 13.68 | 13.78 | 13.24 | 13.35 | 13.35 | -1.55% | 278,963 |
| Oct 7, 2026 | 13.65 | 13.67 | 13.39 | 13.56 | 13.56 | 0.44% | 149,727 |
| Oct 6, 2026 | 13.18 | 13.56 | 13.17 | 13.50 | 13.50 | 2.20% | 111,336 |
| Oct 5, 2026 | 12.95 | 13.36 | 12.74 | 13.21 | 13.21 | 2.32% | 190,789 |
| Oct 2, 2026 | 12.60 | 13.00 | 12.54 | 12.91 | 12.91 | 1.41% | 307,758 |
| Oct 1, 2026 | 12.69 | 12.78 | 12.45 | 12.73 | 12.73 | 1.03% | 292,149 |
| Sep 30, 2026 | 12.72 | 13.05 | 12.55 | 12.60 | 12.60 | -0.71% | 339,411 |
| Sep 29, 2026 | 12.64 | 12.82 | 12.37 | 12.69 | 12.69 | 1.28% | 370,732 |
| Sep 28, 2026 | 13.12 | 13.12 | 12.51 | 12.53 | 12.53 | -4.06% | 244,536 |
| Sep 25, 2026 | 13.11 | 13.58 | 12.97 | 13.06 | 13.06 | -2.39% | 281,428 |
| Sep 24, 2026 | 13.30 | 13.62 | 13.15 | 13.38 | 13.38 | 2.69% | 587,558 |
| Sep 23, 2026 | 13.12 | 13.36 | 12.99 | 13.03 | 13.03 | - | 208,426 |
| Sep 22, 2026 | 12.60 | 13.20 | 12.55 | 13.03 | 13.03 | 2.28% | 349,969 |
| 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 |