Infinity Natural Resources, Inc. Class A Common Stock (INR)

Last Price13.98

Change+0.27 (1.97%)

NYSE · Last Trade: Dec 19th, 2:41 PM EST

Historical Prices For Infinity Natural Resources, Inc. Class A Common Stock (INR)

Date Range:

2025-09-19 - 2025-12-19

Date	Open	High	Low	Close	Volume	Adjusted Close
12/18/2025	14.46	14.67	13.58	13.71	204,098	13.71
12/17/2025	13.57	13.76	13.41	13.75	246,785	13.75
12/16/2025	13.22	13.42	12.61	13.39	524,540	13.39
12/15/2025	14.26	14.28	13.34	13.38	262,214	13.38
12/12/2025	14.56	14.80	14.02	14.04	215,127	14.04
12/11/2025	14.77	14.97	14.33	14.42	474,896	14.42
12/10/2025	15.00	15.00	14.39	14.85	408,599	14.85
12/09/2025	14.39	14.98	14.38	14.96	785,619	14.96
12/08/2025	14.68	14.89	14.30	14.37	475,668	14.37
12/05/2025	14.44	15.22	14.30	14.82	378,110	14.82
12/04/2025	14.40	14.62	14.22	14.28	386,848	14.28
12/03/2025	13.94	14.39	13.79	14.33	197,168	14.33
12/02/2025	13.42	13.89	13.19	13.74	198,863	13.74
12/01/2025	13.14	13.83	13.14	13.55	276,566	13.55
11/28/2025	13.07	13.27	12.79	13.24	95,254	13.24
11/26/2025	12.99	13.34	12.89	13.00	267,980	13.00
11/25/2025	13.01	13.01	12.64	12.89	187,124	12.89
11/24/2025	12.51	13.17	12.29	13.10	354,678	13.10
11/21/2025	12.85	12.86	12.17	12.62	258,590	12.62
11/20/2025	12.61	13.28	12.55	12.65	293,078	12.65
11/19/2025	12.85	12.85	12.40	12.65	365,784	12.65
11/18/2025	12.82	13.14	12.69	13.00	437,824	13.00
11/17/2025	13.27	13.44	12.90	12.95	402,424	12.95
11/14/2025	13.35	13.50	13.04	13.42	236,864	13.42
11/13/2025	13.61	13.61	13.14	13.48	326,637	13.48
11/12/2025	13.31	14.06	13.05	13.54	1,251,185	13.54
11/11/2025	12.30	13.55	12.30	13.45	1,628,041	13.45
11/10/2025	11.53	11.68	11.30	11.67	305,515	11.67
11/07/2025	11.16	11.60	11.14	11.51	367,346	11.51
11/06/2025	11.25	11.60	11.13	11.20	338,737	11.20
11/05/2025	11.30	11.76	11.20	11.22	355,419	11.22
11/04/2025	11.62	11.73	11.24	11.30	772,557	11.30
11/03/2025	11.46	11.85	11.14	11.84	741,004	11.84
10/31/2025	11.36	11.57	11.22	11.48	278,507	11.48
10/30/2025	11.41	11.59	11.26	11.33	325,622	11.33
10/29/2025	11.22	11.55	11.15	11.42	950,228	11.42
10/28/2025	11.60	11.60	11.20	11.26	382,497	11.26
10/27/2025	11.85	12.01	11.61	11.66	626,790	11.66
10/24/2025	12.06	12.06	11.60	11.72	284,673	11.72
10/23/2025	11.76	12.06	11.68	12.02	693,695	12.02
10/22/2025	11.80	11.89	11.29	11.56	423,576	11.56
10/21/2025	12.00	12.10	11.70	11.74	454,247	11.74
10/20/2025	11.98	12.31	11.90	12.00	413,945	12.00
10/17/2025	12.07	12.44	11.71	11.89	279,148	11.89
10/16/2025	12.50	12.62	11.91	11.97	308,135	11.97
10/15/2025	12.34	12.73	12.33	12.43	192,323	12.43
10/14/2025	12.78	12.78	12.22	12.33	694,609	12.33
10/13/2025	12.82	13.06	12.69	12.91	461,536	12.91
10/10/2025	13.19	13.20	12.50	12.68	679,625	12.68
10/09/2025	13.77	13.92	13.26	13.33	210,647	13.33
10/08/2025	13.80	13.87	13.37	13.76	253,580	13.76
10/07/2025	13.78	13.81	13.31	13.52	274,721	13.52
10/06/2025	13.68	13.96	13.63	13.76	272,480	13.76
10/03/2025	13.54	13.78	13.42	13.63	148,321	13.63
10/02/2025	13.34	13.59	13.23	13.50	330,336	13.50
10/01/2025	13.06	13.37	12.92	13.24	403,344	13.24
9/30/2025	13.14	13.29	12.99	13.11	491,854	13.11
9/29/2025	13.38	13.80	13.06	13.18	427,510	13.18
9/26/2025	13.87	14.28	13.73	13.76	270,189	13.76
9/25/2025	14.02	14.11	13.83	13.97	141,268	13.97
9/24/2025	13.72	14.09	13.71	13.97	266,659	13.97
9/23/2025	13.16	13.89	13.16	13.59	539,249	13.59
9/22/2025	12.70	13.22	12.55	13.00	388,680	13.00
9/19/2025	13.57	13.59	12.87	12.88	448,865	12.88