Idaho Strategic Resources, Inc. Common Stock (IDR)

Last Price28.38

Change-0.42 (-1.46%)

NYSE· Last Trade: Jul 26th, 7:01 AM EDT

Historical Prices For Idaho Strategic Resources, Inc. Common Stock (IDR)

Date Range:

2026-04-26 - 2026-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2026	28.91	29.01	28.26	28.38	115,908	28.38
7/23/2026	28.77	29.50	28.19	28.80	169,541	28.80
7/22/2026	29.87	31.09	29.57	29.81	136,315	29.81
7/21/2026	28.11	29.79	28.11	29.69	139,999	29.69
7/20/2026	27.62	28.62	27.45	27.64	184,562	27.64
7/17/2026	28.08	29.02	27.51	28.40	201,302	28.40
7/16/2026	30.56	30.56	28.00	28.76	263,981	28.76
7/15/2026	31.10	31.34	29.89	30.80	94,036	30.80
7/14/2026	30.73	31.60	30.53	30.80	129,181	30.80
7/13/2026	30.36	30.42	29.15	29.69	168,355	29.69
7/10/2026	31.39	31.79	30.46	30.76	235,434	30.76
7/09/2026	30.13	31.50	29.97	30.93	197,908	30.93
7/08/2026	29.23	30.88	28.90	29.71	319,325	29.71
7/07/2026	31.83	32.13	30.49	31.32	329,406	31.32
7/06/2026	33.90	34.24	31.65	31.84	180,113	31.84
7/02/2026	32.75	35.00	32.75	33.47	223,703	33.47
7/01/2026	32.82	34.30	32.59	32.75	223,244	32.75
6/30/2026	32.80	33.78	32.03	32.75	201,751	32.75
6/29/2026	33.43	33.69	32.02	32.86	235,915	32.86
6/26/2026	32.53	34.61	32.50	34.17	631,998	34.17
6/25/2026	32.42	32.99	31.01	32.54	201,332	32.54
6/24/2026	31.75	32.57	30.88	31.66	304,540	31.66
6/23/2026	32.50	34.21	31.97	32.67	367,306	32.67
6/22/2026	34.13	35.58	34.02	34.79	250,146	34.79
6/18/2026	37.17	38.18	34.52	35.44	506,091	35.44
6/17/2026	38.92	40.10	35.94	36.09	389,100	36.09
6/16/2026	39.42	39.85	37.52	38.63	295,852	38.63
6/15/2026	41.50	43.50	38.09	38.29	507,931	38.29
6/12/2026	34.70	36.57	34.00	36.39	223,056	36.39
6/11/2026	32.00	34.71	32.00	34.51	204,472	34.51
6/10/2026	31.18	32.83	31.14	31.75	166,585	31.75
6/09/2026	32.77	33.58	31.02	32.22	172,450	32.22
6/08/2026	32.67	33.98	32.01	32.77	230,166	32.77
6/05/2026	35.51	35.99	32.06	32.47	278,001	32.47
6/04/2026	37.13	38.50	36.63	36.90	112,732	36.90
6/03/2026	37.85	38.75	36.68	36.69	153,881	36.69
6/02/2026	37.77	39.95	37.00	38.52	199,113	38.52
6/01/2026	38.70	39.05	37.04	37.89	180,675	37.89
5/29/2026	38.79	41.00	38.04	39.11	215,442	39.11
5/28/2026	36.78	38.99	36.08	38.63	149,158	38.63
5/27/2026	36.15	37.66	35.58	37.06	145,578	37.06
5/26/2026	37.00	37.99	36.50	37.30	211,791	37.30
5/22/2026	37.50	38.56	35.30	36.27	329,953	36.27
5/21/2026	35.56	38.77	35.20	37.35	298,507	37.35
5/20/2026	34.50	36.65	34.24	36.44	276,527	36.44
5/19/2026	35.39	35.75	33.26	34.17	477,909	34.17
5/18/2026	36.99	38.36	35.43	36.67	336,673	36.67
5/15/2026	42.41	42.62	38.00	38.19	520,337	38.19
5/14/2026	49.97	50.17	44.26	44.59	358,566	44.59
5/13/2026	50.66	51.84	48.66	51.21	230,539	51.21
5/12/2026	49.00	51.76	47.52	51.50	168,515	51.50
5/11/2026	49.07	52.40	49.02	50.75	259,535	50.75
5/08/2026	50.00	51.48	47.67	49.09	167,265	49.09
5/07/2026	49.10	53.30	46.89	47.54	396,854	47.54
5/06/2026	45.78	49.90	45.22	48.66	320,299	48.66
5/05/2026	43.70	44.89	43.34	43.91	155,103	43.91
5/04/2026	43.51	43.95	42.28	42.71	130,689	42.71
5/01/2026	42.39	44.53	41.62	43.73	208,352	43.73
4/30/2026	40.50	42.64	40.50	42.15	139,925	42.15
4/29/2026	40.50	41.50	39.28	39.86	276,322	39.86
4/28/2026	42.23	43.30	40.72	41.41	160,975	41.41
4/27/2026	42.91	44.14	42.73	43.48	118,287	43.48