Infinity Natural Resources, Inc. (INR)

NYSE: INR · Real-Time Price · USD

13.13

+0.62 (4.96%)

At close: Jun 12, 2026, 4:00 PM EDT

12.99

-0.14 (-1.04%)

After-hours: Jun 12, 2026, 5:42 PM EDT

INR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	15.40	15.65	15.19	15.45	15.45	0.78%	289,830
May 7, 2026	15.57	15.57	15.15	15.33	15.33	-2.17%	490,703
May 6, 2026	16.08	16.28	15.67	15.67	15.67	-6.84%	313,750
May 5, 2026	17.20	17.39	16.51	16.82	16.82	-3.05%	255,414
May 4, 2026	16.55	17.38	16.32	17.35	17.35	7.16%	615,768
May 1, 2026	16.22	16.30	15.83	16.19	16.19	-0.61%	219,605
Apr 30, 2026	16.17	16.44	16.05	16.29	16.29	0.18%	251,269
Apr 29, 2026	16.45	16.69	16.22	16.26	16.26	0.06%	188,377
Apr 28, 2026	16.22	16.48	15.99	16.25	16.25	2.20%	238,516
Apr 27, 2026	16.14	16.69	15.77	15.90	15.90	-0.56%	202,150
Apr 24, 2026	15.80	16.09	15.62	15.99	15.99	0.50%	220,082
Apr 23, 2026	16.13	16.33	15.68	15.91	15.91	-1.30%	205,998
Apr 22, 2026	15.82	16.21	15.82	16.12	16.12	2.81%	287,861
Apr 21, 2026	15.68	15.99	15.56	15.68	15.68	0.51%	335,933
Apr 20, 2026	15.95	16.09	15.52	15.60	15.60	-1.14%	216,385
Apr 17, 2026	15.53	15.80	15.05	15.78	15.78	-1.38%	332,320
Apr 16, 2026	15.69	16.11	15.69	16.00	16.00	2.24%	178,686
Apr 15, 2026	16.09	16.31	15.65	15.65	15.65	-3.16%	302,152
Apr 14, 2026	16.63	16.63	16.04	16.16	16.16	-3.87%	307,941
Apr 13, 2026	17.05	17.30	16.60	16.81	16.81	0.06%	331,991
Apr 10, 2026	16.37	16.88	16.37	16.80	16.80	1.51%	193,738
Apr 9, 2026	16.85	17.00	16.27	16.55	16.55	-1.78%	332,268
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%	337,612
Apr 6, 2026	17.32	17.79	16.66	17.17	17.17	-1.21%	418,080
Apr 2, 2026	18.57	18.57	17.13	17.38	17.38	1.88%	249,685