Idaho Strategic Resources, Inc. Common Stock (IDR)

Last Price28.63

Change-0.44 (-1.51%)

NYSE · Last Trade: Sep 20th, 11:51 PM EDT

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

Date Range:

2026-06-21 - 2026-09-21

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	29.01	29.31	28.26	28.63	593,707	28.63
9/17/2026	28.99	29.73	28.26	29.07	239,896	29.07
9/16/2026	29.03	29.03	27.55	28.00	216,420	28.00
9/15/2026	29.01	29.07	28.17	28.79	172,290	28.79
9/14/2026	30.04	30.07	28.82	29.01	206,583	29.01
9/11/2026	31.42	31.65	30.77	30.91	149,258	30.91
9/10/2026	30.86	31.20	30.13	30.59	299,966	30.59
9/09/2026	31.00	32.00	30.97	31.44	172,855	31.44
9/08/2026	30.83	31.37	30.51	31.10	214,660	31.10
9/04/2026	30.94	32.00	30.57	31.45	192,124	31.45
9/03/2026	32.94	32.94	31.07	31.41	211,933	31.41
9/02/2026	31.50	32.50	31.14	31.85	155,800	31.85
9/01/2026	31.31	32.27	30.68	31.00	196,328	31.00
8/31/2026	32.35	32.74	31.75	32.54	140,594	32.54
8/28/2026	34.05	34.15	32.13	32.33	181,228	32.33
8/27/2026	32.86	34.05	32.81	33.83	253,123	33.83
8/26/2026	34.54	35.30	32.88	33.03	353,419	33.03
8/25/2026	31.72	32.98	31.30	32.95	174,213	32.95
8/24/2026	32.91	33.29	31.16	32.22	190,045	32.22
8/21/2026	33.00	33.08	31.92	32.67	383,078	32.67
8/20/2026	32.03	33.00	30.99	31.12	190,387	31.12
8/19/2026	31.64	32.85	31.02	32.85	221,856	32.85
8/18/2026	30.00	30.34	29.52	29.81	161,670	29.81
8/17/2026	32.00	32.05	30.52	30.65	262,577	30.65
8/14/2026	32.24	32.97	31.65	31.89	160,501	31.89
8/13/2026	30.10	32.41	29.00	31.64	417,536	31.64
8/12/2026	36.00	36.25	34.29	34.72	167,149	34.72
8/11/2026	35.00	35.89	34.28	34.70	194,176	34.70
8/10/2026	35.24	35.72	33.94	35.44	224,930	35.44
8/07/2026	34.49	35.40	33.49	35.24	302,018	35.24
8/06/2026	33.25	33.53	31.78	32.53	221,171	32.53
8/05/2026	31.84	33.67	31.50	33.13	377,520	33.13
8/04/2026	29.65	30.99	29.60	30.48	269,791	30.48
8/03/2026	28.05	29.34	27.70	29.15	159,326	29.15
7/31/2026	28.70	29.14	27.55	28.07	188,027	28.07
7/30/2026	28.15	29.78	28.15	29.20	305,218	29.20
7/29/2026	28.52	29.07	27.22	27.73	185,857	27.73
7/28/2026	28.50	29.50	27.22	28.82	326,379	28.82
7/27/2026	29.19	29.46	27.66	29.00	252,718	29.00
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