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
13.13
0.00 (0.00%)
After-hours: Jun 12, 2026, 4:10 PM EDT
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 12.74 | 13.20 | 12.74 | 13.07 | - | 4.48% | 495,277 |
| 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 |