Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
14.02
+0.07 (0.50%)
At close: Aug 11, 2026, 4:00 PM EDT
14.15
+0.13 (0.93%)
After-hours: Aug 11, 2026, 7:34 PM EDT
INR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |