Idaho Strategic Resources Inc IDR
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$28,36+0,36 (+1,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28,02 | +0,07 % | $27,96 | $28,17 | $27,40 | 83,70K |
| 2026-09-30 | $28,00 | -2,47 % | $29,15 | $29,60 | $28,00 | 242,40K |
| 2026-09-29 | $28,71 | -0,17 % | $28,99 | $29,28 | $28,13 | 151,30K |
| 2026-09-28 | $28,76 | -5,36 % | $29,00 | $29,96 | $28,58 | 201,70K |
| 2026-09-25 | $30,39 | +1,98 % | $29,92 | $30,45 | $29,38 | 116,90K |
| 2026-09-24 | $29,80 | -0,73 % | $29,67 | $30,20 | $29,00 | 156,10K |
| 2026-09-23 | $30,02 | -3,29 % | $30,22 | $31,26 | $29,19 | 153,70K |
| 2026-09-22 | $31,04 | +6,85 % | $29,20 | $31,24 | $28,94 | 181,50K |
| 2026-09-21 | $29,05 | +1,47 % | $29,05 | $29,35 | $28,41 | 173,40K |
| 2026-09-18 | $28,63 | -1,51 % | $29,01 | $29,31 | $28,26 | 593,70K |
| 2026-09-17 | $29,07 | +3,82 % | $28,99 | $29,73 | $28,26 | 239,70K |
| 2026-09-16 | $28,00 | -2,74 % | $29,03 | $29,03 | $27,55 | 216,20K |
| 2026-09-15 | $28,79 | -0,76 % | $29,01 | $29,07 | $28,17 | 172,30K |
| 2026-09-14 | $29,01 | -6,15 % | $30,04 | $30,07 | $28,82 | 206,50K |
| 2026-09-11 | $30,91 | +1,05 % | $31,42 | $31,65 | $30,77 | 142,30K |
| 2026-09-10 | $30,59 | -2,70 % | $30,86 | $31,20 | $30,13 | 299,80K |
| 2026-09-09 | $31,44 | +1,09 % | $31,00 | $32,00 | $30,97 | 172,70K |
| 2026-09-08 | $31,10 | -1,11 % | $30,83 | $31,37 | $30,51 | 214,50K |
| 2026-09-04 | $31,45 | +0,13 % | $30,94 | $32,00 | $30,57 | 191,90K |
| 2026-09-03 | $31,41 | -1,38 % | $32,94 | $32,94 | $31,07 | 211,90K |
| 2026-09-02 | $31,85 | +2,74 % | $31,50 | $32,50 | $31,14 | 155,80K |
| 2026-09-01 | $31,00 | -4,73 % | $31,31 | $32,26 | $30,68 | 196,30K |
| 2026-08-31 | $32,54 | +0,65 % | $32,35 | $32,74 | $31,75 | 140,50K |
| 2026-08-28 | $32,33 | -4,43 % | $34,05 | $34,15 | $32,13 | 181,20K |
| 2026-08-27 | $33,83 | +2,42 % | $32,86 | $34,05 | $32,81 | 253,10K |
| 2026-08-26 | $33,03 | +0,24 % | $34,54 | $35,30 | $32,88 | 353,00K |
| 2026-08-25 | $32,95 | +2,27 % | $31,72 | $32,98 | $31,30 | 171,00K |
| 2026-08-24 | $32,22 | -1,38 % | $32,91 | $33,29 | $31,16 | 190,00K |
| 2026-08-21 | $32,67 | +4,98 % | $33,00 | $33,08 | $31,92 | 383,10K |
| 2026-08-20 | $31,12 | -5,27 % | $32,03 | $33,00 | $30,99 | 190,20K |
| 2026-08-19 | $32,85 | +10,20 % | $31,64 | $32,85 | $31,02 | 222,80K |
| 2026-08-18 | $29,81 | -2,74 % | $30,00 | $30,34 | $29,52 | 161,60K |
| 2026-08-17 | $30,65 | -3,89 % | $32,00 | $32,05 | $30,52 | 262,30K |
| 2026-08-14 | $31,89 | +0,79 % | $32,24 | $32,97 | $31,65 | 160,50K |
| 2026-08-13 | $31,64 | -8,87 % | $30,10 | $32,40 | $29,00 | 417,50K |
| 2026-08-12 | $34,72 | +0,06 % | $36,00 | $36,25 | $34,29 | 167,10K |
| 2026-08-11 | $34,70 | -2,09 % | $35,00 | $35,89 | $34,28 | 194,00K |
| 2026-08-10 | $35,44 | +0,57 % | $35,24 | $35,72 | $33,94 | 224,80K |
| 2026-08-07 | $35,24 | +8,33 % | $34,49 | $35,40 | $33,49 | 301,70K |
| 2026-08-06 | $32,53 | -1,81 % | $33,25 | $33,53 | $31,78 | 221,30K |
| 2026-08-05 | $33,13 | +8,69 % | $31,84 | $33,67 | $31,50 | 377,30K |
| 2026-08-04 | $30,48 | +4,56 % | $29,65 | $30,99 | $29,60 | 269,60K |
| 2026-08-03 | $29,15 | +3,85 % | $28,05 | $29,34 | $27,70 | 159,30K |
| 2026-07-31 | $28,07 | -3,87 % | $28,70 | $29,14 | $27,55 | 188,00K |
| 2026-07-30 | $29,20 | +5,30 % | $28,15 | $29,78 | $28,15 | 305,10K |
| 2026-07-29 | $27,73 | -3,78 % | $28,52 | $29,07 | $27,22 | 185,80K |
| 2026-07-28 | $28,82 | -0,62 % | $28,50 | $29,50 | $27,22 | 326,40K |
| 2026-07-27 | $29,00 | +2,18 % | $29,19 | $29,46 | $27,66 | 252,70K |
| 2026-07-24 | $28,38 | -1,46 % | $28,91 | $29,01 | $28,26 | 115,90K |
| 2026-07-23 | $28,80 | -3,39 % | $28,77 | $29,50 | $28,19 | 170,00K |
| 2026-07-22 | $29,81 | +0,40 % | $29,87 | $31,09 | $29,57 | 136,30K |
| 2026-07-21 | $29,69 | +7,42 % | $28,11 | $29,79 | $28,11 | 140,00K |
| 2026-07-20 | $27,64 | -2,68 % | $27,62 | $28,62 | $27,45 | 184,60K |
| 2026-07-17 | $28,40 | -1,25 % | $28,08 | $29,02 | $27,51 | 201,30K |
| 2026-07-16 | $28,76 | -6,62 % | $30,56 | $30,56 | $28,00 | 264,00K |
| 2026-07-15 | $30,80 | 0,00 % | $31,10 | $31,33 | $29,89 | 94,00K |
| 2026-07-14 | $30,80 | +3,74 % | $30,73 | $31,60 | $30,53 | 129,20K |
| 2026-07-13 | $29,69 | -3,48 % | $30,36 | $30,42 | $29,15 | 168,40K |
| 2026-07-10 | $30,76 | -0,55 % | $31,39 | $31,79 | $30,46 | 235,40K |
| 2026-07-09 | $30,93 | +4,11 % | $30,13 | $31,50 | $29,97 | 197,90K |
| 2026-07-08 | $29,71 | -5,14 % | $29,23 | $30,88 | $28,90 | 319,30K |
| 2026-07-07 | $31,32 | -1,63 % | $31,83 | $32,13 | $30,49 | 329,40K |
| 2026-07-06 | $31,84 | -4,87 % | $33,90 | $34,24 | $31,65 | 180,10K |
| 2026-07-02 | $33,47 | +2,20 % | $32,75 | $35,00 | $32,75 | 223,60K |
| 2026-07-01 | $32,75 | 0,00 % | $32,82 | $34,30 | $32,60 | 223,20K |
| 2026-06-30 | $32,75 | -0,33 % | $32,80 | $33,78 | $32,03 | 201,70K |
| 2026-06-29 | $32,86 | -3,83 % | $33,43 | $33,69 | $32,02 | 235,90K |
| 2026-06-26 | $34,17 | +5,01 % | $32,53 | $34,61 | $32,50 | 632,00K |
| 2026-06-25 | $32,54 | +2,78 % | $32,42 | $32,99 | $31,01 | 201,00K |
| 2026-06-24 | $31,66 | -3,09 % | $31,75 | $32,57 | $30,88 | 304,50K |
| 2026-06-23 | $32,67 | -6,09 % | $32,50 | $34,21 | $31,97 | 367,30K |
| 2026-06-22 | $34,79 | -1,83 % | $34,13 | $35,58 | $34,02 | 250,10K |
| 2026-06-18 | $35,44 | -1,80 % | $37,17 | $38,19 | $34,52 | 506,00K |
| 2026-06-17 | $36,09 | -6,58 % | $38,92 | $40,10 | $35,94 | 389,10K |
| 2026-06-16 | $38,63 | +0,89 % | $39,42 | $39,85 | $37,52 | 295,80K |
| 2026-06-15 | $38,29 | +5,22 % | $41,50 | $43,50 | $38,09 | 507,80K |
| 2026-06-12 | $36,39 | +5,45 % | $34,70 | $36,57 | $34,00 | 223,10K |
| 2026-06-11 | $34,51 | +8,69 % | $32,00 | $34,71 | $32,00 | 204,40K |
| 2026-06-10 | $31,75 | -1,46 % | $31,18 | $32,83 | $31,14 | 166,60K |
| 2026-06-09 | $32,22 | -1,68 % | $32,77 | $33,58 | $31,02 | 172,40K |
| 2026-06-08 | $32,77 | +0,92 % | $32,67 | $33,98 | $32,01 | 230,20K |
| 2026-06-05 | $32,47 | -12,01 % | $35,51 | $35,99 | $32,06 | 277,90K |
| 2026-06-04 | $36,90 | +0,57 % | $37,13 | $38,50 | $36,63 | 112,70K |
| 2026-06-03 | $36,69 | -4,75 % | $37,85 | $38,75 | $36,68 | 153,60K |
| 2026-06-02 | $38,52 | +1,66 % | $37,77 | $39,95 | $37,00 | 199,00K |
| 2026-06-01 | $37,89 | -3,12 % | $38,70 | $39,05 | $37,04 | 180,60K |
| 2026-05-29 | $39,11 | +1,24 % | $38,79 | $41,00 | $38,04 | 215,00K |
| 2026-05-28 | $38,63 | +4,24 % | $36,78 | $38,99 | $36,08 | 149,20K |
| 2026-05-27 | $37,06 | -0,64 % | $36,15 | $37,66 | $35,58 | 145,50K |
| 2026-05-26 | $37,30 | +2,84 % | $37,00 | $37,99 | $36,50 | 211,50K |