Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
14.82
+0.54 (3.78%)
At close: Dec 5, 2025, 4:00 PM EST
15.09
+0.27 (1.82%)
After-hours: Dec 5, 2025, 7:55 PM EST
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.44 | 15.22 | 14.30 | 14.82 | 14.82 | 3.78% | 371,823 |
| Dec 4, 2025 | 14.40 | 14.62 | 14.23 | 14.28 | 14.28 | -0.35% | 386,493 |
| Dec 3, 2025 | 13.94 | 14.39 | 13.79 | 14.33 | 14.33 | 4.29% | 196,612 |
| Dec 2, 2025 | 13.42 | 13.89 | 13.19 | 13.74 | 13.74 | 1.40% | 198,863 |
| Dec 1, 2025 | 13.14 | 13.83 | 13.14 | 13.55 | 13.55 | 2.34% | 276,327 |
| Nov 28, 2025 | 13.07 | 13.27 | 12.79 | 13.24 | 13.24 | 1.85% | 92,141 |
| Nov 26, 2025 | 12.99 | 13.34 | 12.89 | 13.00 | 13.00 | 0.85% | 213,890 |
| Nov 25, 2025 | 13.01 | 13.01 | 12.65 | 12.89 | 12.89 | -1.60% | 184,692 |
| Nov 24, 2025 | 12.51 | 13.17 | 12.29 | 13.10 | 13.10 | 3.80% | 297,994 |
| Nov 21, 2025 | 12.86 | 12.86 | 12.17 | 12.62 | 12.62 | -0.24% | 220,198 |
| Nov 20, 2025 | 12.61 | 13.28 | 12.55 | 12.65 | 12.65 | - | 293,078 |
| Nov 19, 2025 | 12.85 | 12.85 | 12.40 | 12.65 | 12.65 | -2.69% | 365,800 |
| Nov 18, 2025 | 12.82 | 13.14 | 12.69 | 13.00 | 13.00 | 0.39% | 437,834 |
| Nov 17, 2025 | 13.27 | 13.44 | 12.90 | 12.95 | 12.95 | -3.50% | 402,854 |
| Nov 14, 2025 | 13.35 | 13.50 | 13.04 | 13.42 | 13.42 | -0.45% | 236,864 |
| Nov 13, 2025 | 13.61 | 13.61 | 13.14 | 13.48 | 13.48 | -0.44% | 326,637 |
| Nov 12, 2025 | 13.31 | 14.06 | 13.05 | 13.54 | 13.54 | 0.67% | 1,251,185 |
| Nov 11, 2025 | 12.30 | 13.55 | 12.30 | 13.45 | 13.45 | 15.25% | 1,628,189 |
| Nov 10, 2025 | 11.53 | 11.68 | 11.30 | 11.67 | 11.67 | 1.39% | 305,694 |
| Nov 7, 2025 | 11.16 | 11.60 | 11.14 | 11.51 | 11.51 | 2.77% | 367,346 |
| Nov 6, 2025 | 11.25 | 11.60 | 11.13 | 11.20 | 11.20 | -0.18% | 338,737 |
| Nov 5, 2025 | 11.30 | 11.76 | 11.20 | 11.22 | 11.22 | -0.71% | 355,419 |
| Nov 4, 2025 | 11.62 | 11.73 | 11.24 | 11.30 | 11.30 | -4.56% | 772,582 |
| Nov 3, 2025 | 11.46 | 11.85 | 11.14 | 11.84 | 11.84 | 3.14% | 741,014 |
| Oct 31, 2025 | 11.36 | 11.57 | 11.22 | 11.48 | 11.48 | 1.32% | 278,507 |
| Oct 30, 2025 | 11.41 | 11.59 | 11.26 | 11.33 | 11.33 | -0.79% | 325,722 |
| Oct 29, 2025 | 11.22 | 11.56 | 11.15 | 11.42 | 11.42 | 1.42% | 950,228 |
| Oct 28, 2025 | 11.60 | 11.60 | 11.20 | 11.26 | 11.26 | -3.43% | 382,497 |
| Oct 27, 2025 | 11.85 | 12.01 | 11.61 | 11.66 | 11.66 | -0.51% | 626,790 |
| Oct 24, 2025 | 12.06 | 12.06 | 11.60 | 11.72 | 11.72 | -2.50% | 284,673 |
| Oct 23, 2025 | 11.76 | 12.07 | 11.68 | 12.02 | 12.02 | 3.98% | 693,695 |
| Oct 22, 2025 | 11.80 | 11.89 | 11.29 | 11.56 | 11.56 | -1.53% | 423,678 |
| Oct 21, 2025 | 12.00 | 12.10 | 11.70 | 11.74 | 11.74 | -2.17% | 454,972 |
| Oct 20, 2025 | 11.98 | 12.31 | 11.91 | 12.00 | 12.00 | 0.93% | 413,945 |
| Oct 17, 2025 | 12.07 | 12.44 | 11.72 | 11.89 | 11.89 | -0.67% | 279,148 |
| Oct 16, 2025 | 12.50 | 12.62 | 11.91 | 11.97 | 11.97 | -3.70% | 308,147 |
| Oct 15, 2025 | 12.34 | 12.74 | 12.33 | 12.43 | 12.43 | 0.81% | 192,325 |
| Oct 14, 2025 | 12.78 | 12.78 | 12.23 | 12.33 | 12.33 | -4.49% | 694,660 |
| Oct 13, 2025 | 12.82 | 13.06 | 12.69 | 12.91 | 12.91 | 1.81% | 461,540 |
| Oct 10, 2025 | 13.19 | 13.21 | 12.50 | 12.68 | 12.68 | -4.88% | 679,625 |
| Oct 9, 2025 | 13.77 | 13.92 | 13.26 | 13.33 | 13.33 | -3.12% | 210,647 |
| Oct 8, 2025 | 13.80 | 13.87 | 13.37 | 13.76 | 13.76 | 1.78% | 253,580 |
| Oct 7, 2025 | 13.78 | 13.81 | 13.31 | 13.52 | 13.52 | -1.74% | 274,723 |
| Oct 6, 2025 | 13.68 | 13.96 | 13.64 | 13.76 | 13.76 | 0.95% | 272,480 |
| Oct 3, 2025 | 13.54 | 13.78 | 13.42 | 13.63 | 13.63 | 0.96% | 148,321 |
| Oct 2, 2025 | 13.34 | 13.59 | 13.23 | 13.50 | 13.50 | 1.96% | 330,336 |
| Oct 1, 2025 | 13.06 | 13.37 | 12.92 | 13.24 | 13.24 | 0.99% | 403,354 |
| Sep 30, 2025 | 13.14 | 13.30 | 12.99 | 13.11 | 13.11 | -0.53% | 491,854 |
| Sep 29, 2025 | 13.38 | 13.80 | 13.06 | 13.18 | 13.18 | -4.22% | 427,510 |
| Sep 26, 2025 | 13.87 | 14.28 | 13.73 | 13.76 | 13.76 | -1.50% | 267,347 |