Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
25.57
-0.39 (-1.50%)
Aug 15, 2025, 4:00 PM - Market closed
Idaho Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.25 | 26.50 | 24.84 | 25.57 | 25.57 | -1.50% | 416,040 |
| Aug 14, 2025 | 26.65 | 27.39 | 25.87 | 25.96 | 25.96 | -0.38% | 831,340 |
| Aug 13, 2025 | 23.80 | 26.44 | 23.11 | 26.06 | 26.06 | 9.68% | 1,143,497 |
| Aug 12, 2025 | 25.00 | 25.08 | 23.19 | 23.76 | 23.76 | -4.35% | 493,864 |
| Aug 11, 2025 | 24.50 | 25.87 | 24.01 | 24.84 | 24.84 | 0.85% | 720,101 |
| Aug 8, 2025 | 22.92 | 24.64 | 22.75 | 24.63 | 24.63 | 9.18% | 690,130 |
| Aug 7, 2025 | 20.50 | 22.69 | 20.32 | 22.56 | 22.56 | 16.71% | 575,095 |
| Aug 6, 2025 | 19.00 | 19.45 | 18.50 | 19.33 | 19.33 | -0.26% | 213,445 |
| Aug 5, 2025 | 18.49 | 19.38 | 18.30 | 19.38 | 19.38 | 4.81% | 382,856 |
| Aug 4, 2025 | 17.53 | 18.65 | 17.53 | 18.49 | 18.49 | 7.31% | 314,750 |
| Aug 1, 2025 | 16.99 | 17.36 | 16.29 | 17.23 | 17.23 | 5.06% | 415,191 |
| Jul 31, 2025 | 16.54 | 16.87 | 16.03 | 16.40 | 16.40 | -0.85% | 324,716 |
| Jul 30, 2025 | 17.50 | 17.81 | 16.40 | 16.54 | 16.54 | -7.60% | 558,424 |
| Jul 29, 2025 | 18.40 | 18.53 | 17.87 | 17.90 | 17.90 | -1.97% | 235,633 |
| Jul 28, 2025 | 19.64 | 19.68 | 18.08 | 18.26 | 18.26 | -8.10% | 446,127 |
| Jul 25, 2025 | 19.75 | 20.20 | 19.43 | 19.87 | 19.87 | -1.14% | 280,892 |
| Jul 24, 2025 | 20.06 | 20.20 | 19.30 | 20.10 | 20.10 | 2.66% | 230,505 |
| Jul 23, 2025 | 19.32 | 20.20 | 19.19 | 19.58 | 19.58 | 0.51% | 268,276 |
| Jul 22, 2025 | 20.30 | 20.32 | 19.13 | 19.48 | 19.48 | -5.25% | 574,624 |
| Jul 21, 2025 | 21.49 | 21.50 | 20.15 | 20.56 | 20.56 | -2.00% | 471,243 |
| Jul 18, 2025 | 20.42 | 21.96 | 20.22 | 20.98 | 20.98 | 3.76% | 650,182 |
| Jul 17, 2025 | 19.07 | 20.46 | 19.07 | 20.22 | 20.22 | 3.91% | 622,590 |
| Jul 16, 2025 | 19.45 | 20.08 | 18.73 | 19.46 | 19.46 | 1.83% | 851,475 |
| Jul 15, 2025 | 19.00 | 19.42 | 17.90 | 19.11 | 19.11 | 6.05% | 1,025,312 |
| Jul 14, 2025 | 17.25 | 18.75 | 17.15 | 18.02 | 18.02 | 7.52% | 1,052,285 |
| Jul 11, 2025 | 16.30 | 17.14 | 15.58 | 16.76 | 16.76 | 3.58% | 729,933 |
| Jul 10, 2025 | 14.60 | 16.39 | 14.31 | 16.18 | 16.18 | 21.02% | 1,914,956 |
| Jul 9, 2025 | 12.93 | 13.39 | 12.70 | 13.37 | 13.37 | 3.72% | 261,737 |
| Jul 8, 2025 | 13.00 | 13.01 | 12.41 | 12.89 | 12.89 | -1.30% | 338,723 |
| Jul 7, 2025 | 12.87 | 13.06 | 12.55 | 13.06 | 13.06 | - | 261,037 |
| Jul 3, 2025 | 12.99 | 13.07 | 12.83 | 13.06 | 13.06 | -0.15% | 113,364 |
| Jul 2, 2025 | 12.89 | 13.19 | 12.78 | 13.08 | 13.08 | 1.71% | 194,663 |
| Jul 1, 2025 | 13.40 | 13.40 | 12.75 | 12.86 | 12.86 | -1.68% | 247,368 |
| Jun 30, 2025 | 12.50 | 13.10 | 12.40 | 13.08 | 13.08 | 1.71% | 296,366 |
| Jun 27, 2025 | 12.92 | 13.02 | 12.43 | 12.86 | 12.86 | -3.67% | 2,176,677 |
| Jun 26, 2025 | 13.09 | 13.38 | 12.80 | 13.35 | 13.35 | 2.14% | 271,652 |
| Jun 25, 2025 | 13.56 | 13.69 | 13.07 | 13.07 | 13.07 | -4.88% | 277,057 |
| Jun 24, 2025 | 13.76 | 13.93 | 13.56 | 13.74 | 13.74 | -2.35% | 279,164 |
| Jun 23, 2025 | 13.73 | 14.29 | 13.65 | 14.07 | 14.07 | 2.48% | 258,554 |
| Jun 20, 2025 | 14.14 | 14.17 | 13.60 | 13.73 | 13.73 | -3.72% | 264,492 |
| Jun 18, 2025 | 14.42 | 14.79 | 14.25 | 14.26 | 14.26 | -0.42% | 245,690 |
| Jun 17, 2025 | 14.50 | 14.58 | 14.00 | 14.32 | 14.32 | -1.04% | 184,310 |
| Jun 16, 2025 | 14.19 | 14.64 | 14.15 | 14.47 | 14.47 | 0.70% | 205,366 |
| Jun 13, 2025 | 14.13 | 14.79 | 13.92 | 14.37 | 14.37 | 3.68% | 349,661 |
| Jun 12, 2025 | 13.40 | 13.91 | 13.16 | 13.86 | 13.86 | 5.08% | 318,201 |
| Jun 11, 2025 | 13.11 | 13.26 | 12.96 | 13.19 | 13.19 | -0.53% | 158,868 |
| Jun 10, 2025 | 13.75 | 13.82 | 13.10 | 13.26 | 13.26 | -2.79% | 250,930 |
| Jun 9, 2025 | 13.60 | 13.89 | 13.38 | 13.64 | 13.64 | 0.52% | 239,666 |
| Jun 6, 2025 | 13.91 | 13.95 | 13.33 | 13.57 | 13.57 | -0.73% | 406,265 |
| Jun 5, 2025 | 13.99 | 14.06 | 13.50 | 13.67 | 13.67 | -1.37% | 252,894 |