Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
13.54
-0.42 (-3.01%)
Aug 15, 2025, 4:00 PM - Market closed
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.91 | 14.00 | 13.50 | 13.54 | 13.54 | -3.01% | 238,710 |
| Aug 14, 2025 | 13.70 | 13.96 | 13.30 | 13.96 | 13.96 | 1.38% | 538,185 |
| Aug 13, 2025 | 14.47 | 14.54 | 13.29 | 13.77 | 13.77 | -3.97% | 319,831 |
| Aug 12, 2025 | 14.20 | 14.92 | 14.03 | 14.34 | 14.34 | -2.71% | 442,777 |
| Aug 11, 2025 | 14.27 | 14.79 | 14.27 | 14.74 | 14.74 | 2.50% | 195,743 |
| Aug 8, 2025 | 14.26 | 14.38 | 13.91 | 14.38 | 14.38 | 2.35% | 168,445 |
| Aug 7, 2025 | 14.54 | 14.75 | 14.02 | 14.05 | 14.05 | -2.36% | 337,243 |
| Aug 6, 2025 | 14.51 | 14.63 | 14.29 | 14.39 | 14.39 | 0.49% | 200,668 |
| Aug 5, 2025 | 13.90 | 14.33 | 13.90 | 14.32 | 14.32 | 2.65% | 350,569 |
| Aug 4, 2025 | 14.37 | 14.37 | 13.95 | 13.95 | 13.95 | -1.76% | 229,546 |
| Aug 1, 2025 | 14.96 | 14.96 | 14.00 | 14.20 | 14.20 | -4.76% | 564,920 |
| Jul 31, 2025 | 14.92 | 15.39 | 14.71 | 14.91 | 14.91 | -0.60% | 233,910 |
| Jul 30, 2025 | 14.87 | 15.26 | 14.77 | 15.00 | 15.00 | 0.27% | 254,556 |
| Jul 29, 2025 | 14.53 | 15.15 | 14.24 | 14.96 | 14.96 | 4.54% | 562,384 |
| Jul 28, 2025 | 14.37 | 14.65 | 14.16 | 14.31 | 14.31 | 1.56% | 283,646 |
| Jul 25, 2025 | 14.40 | 14.49 | 14.07 | 14.09 | 14.09 | -2.15% | 159,076 |
| Jul 24, 2025 | 14.06 | 14.63 | 13.95 | 14.40 | 14.40 | 2.20% | 245,427 |
| Jul 23, 2025 | 14.19 | 14.25 | 13.91 | 14.09 | 14.09 | -0.21% | 192,405 |
| Jul 22, 2025 | 14.20 | 14.42 | 13.99 | 14.12 | 14.12 | 1.22% | 237,619 |
| Jul 21, 2025 | 15.25 | 15.46 | 13.76 | 13.95 | 13.95 | -9.36% | 425,737 |
| Jul 18, 2025 | 15.82 | 15.93 | 15.03 | 15.39 | 15.39 | -0.97% | 198,012 |
| Jul 17, 2025 | 14.81 | 15.73 | 14.79 | 15.54 | 15.54 | 4.16% | 178,299 |
| Jul 16, 2025 | 15.10 | 15.42 | 14.90 | 14.92 | 14.92 | -1.00% | 358,179 |
| Jul 15, 2025 | 15.43 | 15.43 | 14.93 | 15.07 | 15.07 | -1.50% | 207,522 |
| Jul 14, 2025 | 15.25 | 15.41 | 14.88 | 15.30 | 15.30 | 0.33% | 190,909 |
| Jul 11, 2025 | 15.16 | 15.47 | 15.13 | 15.25 | 15.25 | 0.33% | 296,224 |
| Jul 10, 2025 | 14.75 | 15.36 | 14.55 | 15.20 | 15.20 | 2.49% | 330,491 |
| Jul 9, 2025 | 15.63 | 15.63 | 14.66 | 14.83 | 14.83 | -3.76% | 355,661 |
| Jul 8, 2025 | 14.91 | 15.62 | 14.82 | 15.41 | 15.41 | 2.94% | 352,761 |
| Jul 7, 2025 | 15.99 | 16.12 | 14.69 | 14.97 | 14.97 | -6.90% | 652,837 |
| Jul 3, 2025 | 16.76 | 16.76 | 15.88 | 16.08 | 16.08 | -3.37% | 333,919 |
| Jul 2, 2025 | 17.12 | 17.29 | 16.47 | 16.64 | 16.64 | -2.58% | 542,831 |
| Jul 1, 2025 | 18.18 | 18.18 | 17.00 | 17.08 | 17.08 | -6.72% | 506,532 |
| Jun 30, 2025 | 18.56 | 18.91 | 18.10 | 18.31 | 18.31 | -2.14% | 563,299 |
| Jun 27, 2025 | 18.63 | 18.79 | 18.10 | 18.71 | 18.71 | 0.92% | 1,438,828 |
| Jun 26, 2025 | 17.93 | 18.74 | 17.88 | 18.54 | 18.54 | 3.40% | 392,737 |
| Jun 25, 2025 | 18.81 | 18.81 | 17.91 | 17.93 | 17.93 | -4.17% | 248,257 |
| Jun 24, 2025 | 18.31 | 18.74 | 18.06 | 18.71 | 18.71 | 0.97% | 210,043 |
| Jun 23, 2025 | 19.56 | 19.56 | 18.31 | 18.53 | 18.53 | -5.27% | 293,864 |
| Jun 20, 2025 | 19.62 | 19.90 | 19.54 | 19.56 | 19.56 | 0.62% | 522,398 |
| Jun 18, 2025 | 19.41 | 19.66 | 19.24 | 19.44 | 19.44 | 0.31% | 205,725 |
| Jun 17, 2025 | 18.93 | 19.66 | 18.90 | 19.38 | 19.38 | 2.92% | 330,054 |
| Jun 16, 2025 | 18.57 | 19.17 | 18.56 | 18.83 | 18.83 | 0.86% | 219,554 |
| Jun 13, 2025 | 19.13 | 19.37 | 18.33 | 18.67 | 18.67 | 2.08% | 198,682 |
| Jun 12, 2025 | 17.73 | 18.30 | 17.70 | 18.29 | 18.29 | 1.67% | 373,570 |
| Jun 11, 2025 | 17.73 | 18.25 | 17.34 | 17.99 | 17.99 | 4.78% | 562,044 |
| Jun 10, 2025 | 17.00 | 17.48 | 16.73 | 17.17 | 17.17 | 2.51% | 311,386 |
| Jun 9, 2025 | 16.60 | 16.96 | 16.49 | 16.75 | 16.75 | 1.21% | 141,162 |
| Jun 6, 2025 | 16.38 | 17.29 | 16.04 | 16.55 | 16.55 | 2.99% | 57,264 |
| Jun 5, 2025 | 16.50 | 16.83 | 16.06 | 16.07 | 16.07 | -2.61% | 127,868 |