Idaho Strategic Resources Inc IDR
AMEX · United States · Non-Energy Minerals
$28.02+0.02 (+0.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |