Infinity Natural Resources, Inc. Class A INR
NYSE · United States · Energy Minerals
$12.61+0.01 (+0.08%)
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 | $12.61 | +0.08% | $12.69 | $12.69 | $12.45 | 98.93K |
| 2026-09-30 | $12.60 | -0.71% | $12.72 | $13.05 | $12.55 | 339.70K |
| 2026-09-29 | $12.69 | +1.28% | $12.64 | $12.82 | $12.37 | 371.30K |
| 2026-09-28 | $12.53 | -4.06% | $13.12 | $13.12 | $12.51 | 244.50K |
| 2026-09-25 | $13.06 | -2.39% | $13.11 | $13.58 | $12.97 | 281.40K |
| 2026-09-24 | $13.38 | +2.69% | $13.30 | $13.62 | $13.15 | 587.60K |
| 2026-09-23 | $13.03 | 0.00% | $13.12 | $13.36 | $12.99 | 210.50K |
| 2026-09-22 | $13.03 | +2.28% | $12.60 | $13.20 | $12.55 | 350.00K |
| 2026-09-21 | $12.74 | +0.16% | $12.50 | $12.84 | $12.24 | 417.00K |
| 2026-09-18 | $12.72 | -1.62% | $12.93 | $12.99 | $12.63 | 695.40K |
| 2026-09-17 | $12.93 | -2.42% | $13.07 | $13.31 | $12.81 | 501.50K |
| 2026-09-16 | $13.25 | -9.68% | $14.44 | $14.58 | $13.14 | 633.50K |
| 2026-09-15 | $14.67 | +1.24% | $14.54 | $14.95 | $14.49 | 268.40K |
| 2026-09-14 | $14.49 | -2.88% | $15.01 | $15.14 | $14.49 | 295.30K |
| 2026-09-11 | $14.92 | -2.99% | $15.26 | $15.30 | $14.78 | 378.90K |
| 2026-09-10 | $15.38 | +1.05% | $15.40 | $15.49 | $15.03 | 223.10K |
| 2026-09-09 | $15.22 | -1.93% | $15.60 | $15.60 | $15.14 | 224.70K |
| 2026-09-08 | $15.52 | -0.58% | $15.87 | $15.94 | $15.50 | 180.00K |
| 2026-09-04 | $15.61 | -0.76% | $15.67 | $15.96 | $15.39 | 110.30K |
| 2026-09-03 | $15.73 | -0.57% | $15.84 | $16.00 | $15.68 | 140.60K |
| 2026-09-02 | $15.82 | +1.35% | $15.50 | $16.04 | $15.48 | 266.60K |
| 2026-09-01 | $15.61 | +1.10% | $15.61 | $15.71 | $15.38 | 222.60K |
| 2026-08-31 | $15.44 | +0.39% | $15.71 | $15.89 | $15.21 | 236.30K |
| 2026-08-28 | $15.38 | +1.99% | $15.21 | $15.52 | $15.05 | 238.60K |
| 2026-08-27 | $15.08 | +2.65% | $14.69 | $15.18 | $14.50 | 134.20K |
| 2026-08-26 | $14.69 | +1.52% | $14.31 | $14.80 | $14.26 | 268.10K |
| 2026-08-25 | $14.47 | -2.82% | $14.56 | $14.80 | $14.27 | 288.30K |
| 2026-08-24 | $14.89 | +0.07% | $14.83 | $15.10 | $14.66 | 164.20K |
| 2026-08-21 | $14.88 | +1.43% | $14.66 | $14.93 | $14.43 | 262.70K |
| 2026-08-20 | $14.67 | +1.66% | $14.60 | $15.09 | $14.46 | 266.80K |
| 2026-08-19 | $14.43 | +2.56% | $14.29 | $14.65 | $14.22 | 229.20K |
| 2026-08-18 | $14.07 | +1.59% | $14.08 | $14.93 | $13.85 | 145.00K |
| 2026-08-17 | $13.85 | -1.63% | $14.17 | $14.26 | $13.83 | 237.30K |
| 2026-08-14 | $14.08 | +2.40% | $13.92 | $14.28 | $13.85 | 267.50K |
| 2026-08-13 | $13.75 | 0.00% | $13.59 | $13.81 | $13.43 | 185.10K |
| 2026-08-12 | $13.75 | -1.93% | $13.94 | $14.01 | $13.58 | 231.00K |
| 2026-08-11 | $14.02 | +0.50% | $13.25 | $14.14 | $13.20 | 511.10K |
| 2026-08-10 | $13.95 | +7.47% | $13.22 | $14.16 | $13.22 | 332.30K |
| 2026-08-07 | $12.98 | +1.88% | $12.77 | $13.35 | $12.69 | 198.60K |
| 2026-08-06 | $12.74 | -0.16% | $13.16 | $13.16 | $12.60 | 197.80K |
| 2026-08-05 | $12.76 | -0.62% | $12.96 | $12.96 | $12.63 | 175.00K |
| 2026-08-04 | $12.84 | -1.00% | $12.69 | $13.03 | $12.61 | 229.40K |
| 2026-08-03 | $12.97 | -1.44% | $12.89 | $13.29 | $12.44 | 295.00K |
| 2026-07-31 | $13.16 | +5.03% | $12.56 | $13.29 | $12.38 | 303.80K |
| 2026-07-30 | $12.53 | +1.38% | $12.18 | $13.08 | $11.90 | 208.10K |
| 2026-07-29 | $12.36 | -0.88% | $12.68 | $12.97 | $12.30 | 350.80K |
| 2026-07-28 | $12.47 | -7.22% | $13.28 | $13.50 | $12.44 | 469.50K |
| 2026-07-27 | $13.44 | +1.82% | $12.93 | $13.52 | $12.85 | 323.80K |
| 2026-07-24 | $13.20 | -0.83% | $13.30 | $13.66 | $13.08 | 351.30K |
| 2026-07-23 | $13.31 | -2.20% | $13.89 | $13.93 | $13.19 | 337.30K |
| 2026-07-22 | $13.61 | +1.42% | $13.64 | $13.95 | $13.59 | 216.20K |
| 2026-07-21 | $13.42 | +3.15% | $13.04 | $13.51 | $13.00 | 221.40K |
| 2026-07-20 | $13.01 | +0.08% | $12.91 | $13.16 | $12.81 | 263.80K |
| 2026-07-17 | $13.00 | -0.61% | $13.09 | $13.41 | $12.96 | 301.20K |
| 2026-07-16 | $13.08 | +1.71% | $12.95 | $13.44 | $12.74 | 349.00K |
| 2026-07-15 | $12.86 | -0.39% | $12.79 | $13.08 | $12.57 | 530.90K |
| 2026-07-14 | $12.91 | -1.90% | $13.04 | $13.09 | $12.74 | 269.10K |
| 2026-07-13 | $13.16 | +4.44% | $12.83 | $13.23 | $12.83 | 326.40K |
| 2026-07-10 | $12.60 | -0.24% | $12.59 | $12.73 | $12.55 | 268.10K |
| 2026-07-09 | $12.63 | -3.88% | $13.06 | $13.06 | $12.53 | 220.90K |
| 2026-07-08 | $13.14 | +3.38% | $12.83 | $13.15 | $12.58 | 255.10K |
| 2026-07-07 | $12.71 | +3.84% | $12.26 | $12.83 | $12.26 | 214.80K |
| 2026-07-06 | $12.24 | -2.08% | $12.35 | $12.48 | $12.24 | 211.30K |
| 2026-07-02 | $12.50 | +1.46% | $12.43 | $12.71 | $12.31 | 283.30K |
| 2026-07-01 | $12.32 | -2.99% | $12.78 | $12.99 | $12.30 | 262.10K |
| 2026-06-30 | $12.70 | -0.31% | $12.78 | $13.10 | $12.70 | 320.90K |
| 2026-06-29 | $12.74 | -2.00% | $13.02 | $13.18 | $12.65 | 364.30K |
| 2026-06-26 | $13.00 | +2.28% | $12.81 | $13.19 | $12.72 | 943.00K |
| 2026-06-25 | $12.71 | -1.32% | $12.75 | $13.04 | $12.57 | 249.40K |
| 2026-06-24 | $12.88 | +0.70% | $12.61 | $13.39 | $12.43 | 430.30K |
| 2026-06-23 | $12.79 | +0.08% | $12.78 | $12.85 | $12.53 | 220.70K |
| 2026-06-22 | $12.78 | -0.08% | $13.17 | $13.25 | $12.41 | 485.30K |
| 2026-06-18 | $12.79 | -2.89% | $12.88 | $13.19 | $12.78 | 739.10K |
| 2026-06-17 | $13.17 | +2.57% | $12.69 | $13.17 | $12.68 | 689.40K |
| 2026-06-16 | $12.84 | +1.50% | $12.48 | $12.88 | $12.45 | 412.70K |
| 2026-06-15 | $12.65 | -3.66% | $12.72 | $13.08 | $12.42 | 506.60K |
| 2026-06-12 | $13.13 | +4.96% | $12.53 | $13.25 | $12.52 | 571.30K |
| 2026-06-11 | $12.51 | -9.74% | $13.80 | $13.80 | $12.48 | 656.60K |
| 2026-06-10 | $13.86 | +1.99% | $13.59 | $14.17 | $13.59 | 436.60K |
| 2026-06-09 | $13.59 | +0.07% | $13.82 | $13.91 | $13.36 | 482.10K |
| 2026-06-08 | $13.58 | +3.19% | $13.40 | $13.90 | $13.40 | 601.30K |
| 2026-06-05 | $13.16 | -2.01% | $13.40 | $13.54 | $13.04 | 501.40K |
| 2026-06-04 | $13.43 | +1.82% | $13.27 | $13.54 | $13.27 | 434.50K |
| 2026-06-03 | $13.19 | -0.08% | $13.31 | $13.50 | $13.07 | 264.60K |
| 2026-06-02 | $13.20 | -0.45% | $13.38 | $13.48 | $12.96 | 566.20K |
| 2026-06-01 | $13.26 | -2.14% | $13.96 | $14.17 | $13.26 | 420.00K |
| 2026-05-29 | $13.55 | -1.74% | $13.84 | $13.86 | $13.49 | 435.50K |
| 2026-05-28 | $13.79 | +2.00% | $14.31 | $14.39 | $13.70 | 456.20K |
| 2026-05-27 | $13.52 | -1.82% | $13.55 | $13.87 | $13.50 | 441.10K |
| 2026-05-26 | $13.77 | -5.10% | $14.40 | $14.55 | $13.60 | 377.40K |