Idaho Strategic Resources, Inc. IDR
18.61 USD -0.33 (-1.74%)
Regular-session close
18.61 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.30 Day range 19.00
18.61 52-week range 51.50
- YTD
- -53.82%
- 1 year
- -42.13%
IDR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.95 | 19.00 | 18.30 | 18.61 | -0.33 | -1.74% | 234,259 |
| Nov 12, 2026 | 19.40 | 20.00 | 18.86 | 18.94 | -1.27 | -6.28% | 169,200 |
| Nov 11, 2026 | 20.63 | 20.99 | 20.10 | 20.21 | -0.35 | -1.70% | 150,900 |
| Nov 10, 2026 | 21.40 | 21.79 | 20.27 | 20.56 | -1.67 | -7.51% | 166,100 |
| Nov 9, 2026 | 21.32 | 22.32 | 21.25 | 22.23 | +1.38 | +6.62% | 192,300 |
| Nov 6, 2026 | 19.39 | 21.07 | 19.00 | 20.85 | +1.28 | +6.54% | 207,300 |
| Nov 5, 2026 | 20.58 | 20.84 | 18.61 | 19.57 | -0.49 | -2.44% | 266,800 |
| Nov 4, 2026 | 20.00 | 20.48 | 19.85 | 20.06 | +1.06 | +5.58% | 214,900 |
| Nov 3, 2026 | 19.61 | 19.67 | 18.84 | 19.00 | -0.61 | -3.11% | 190,900 |
| Nov 2, 2026 | 20.00 | 20.91 | 19.61 | 19.61 | +0.02 | +0.10% | 217,700 |
| Oct 30, 2026 | 20.29 | 20.30 | 19.26 | 19.59 | -1.08 | -5.22% | 205,100 |
| Oct 29, 2026 | 20.62 | 21.04 | 20.26 | 20.67 | -0.35 | -1.67% | 198,000 |
| Oct 28, 2026 | 20.47 | 21.05 | 19.91 | 21.02 | +0.38 | +1.84% | 213,000 |
| Oct 27, 2026 | 19.26 | 20.78 | 19.26 | 20.64 | +1.54 | +8.06% | 297,300 |
| Oct 26, 2026 | 18.97 | 19.26 | 18.55 | 19.10 | -0.08 | -0.42% | 248,700 |
| Oct 23, 2026 | 19.80 | 19.91 | 19.08 | 19.18 | -0.73 | -3.67% | 202,400 |
| Oct 22, 2026 | 20.72 | 20.88 | 19.82 | 19.91 | -1.44 | -6.74% | 298,900 |
| Oct 21, 2026 | 21.48 | 21.52 | 21.00 | 21.35 | -0.05 | -0.23% | 205,000 |
| Oct 20, 2026 | 20.85 | 21.74 | 20.72 | 21.40 | +0.36 | +1.71% | 270,300 |
| Oct 19, 2026 | 21.24 | 22.00 | 20.97 | 21.04 | -0.77 | -3.53% | 334,000 |
| Oct 16, 2026 | 21.00 | 22.62 | 20.88 | 21.81 | +0.35 | +1.63% | 459,300 |
| Oct 15, 2026 | 20.61 | 21.46 | 20.06 | 21.46 | +0.88 | +4.28% | 563,200 |
| Oct 14, 2026 | 21.07 | 21.64 | 20.05 | 20.58 | -1.13 | -5.20% | 614,700 |
| Oct 13, 2026 | 22.64 | 22.92 | 20.83 | 21.71 | -1.22 | -5.32% | 628,700 |
| Oct 12, 2026 | 23.00 | 23.64 | 22.10 | 22.93 | -0.86 | -3.61% | 700,100 |
| Oct 9, 2026 | 26.66 | 27.00 | 22.46 | 23.79 | -2.52 | -9.58% | 1,111,600 |
| Oct 8, 2026 | 26.06 | 26.71 | 25.65 | 26.31 | -0.04 | -0.15% | 301,100 |
| Oct 7, 2026 | 26.58 | 26.88 | 26.00 | 26.35 | -1.24 | -4.49% | 188,300 |
| Oct 6, 2026 | 27.75 | 28.01 | 27.27 | 27.59 | -0.28 | -1.00% | 121,000 |
| Oct 5, 2026 | 27.73 | 27.99 | 27.06 | 27.87 | +0.23 | +0.83% | 281,900 |
| Oct 2, 2026 | 28.80 | 29.20 | 27.55 | 27.64 | -0.61 | -2.16% | 245,200 |
| Oct 1, 2026 | 27.96 | 28.55 | 27.40 | 28.25 | +0.25 | +0.89% | 157,800 |
| Sep 30, 2026 | 29.15 | 29.60 | 28.00 | 28.00 | -0.71 | -2.47% | 242,400 |
| Sep 29, 2026 | 28.99 | 29.28 | 28.13 | 28.71 | -0.05 | -0.17% | 151,300 |
| Sep 28, 2026 | 29.00 | 29.96 | 28.58 | 28.76 | -1.63 | -5.36% | 201,700 |
| Sep 25, 2026 | 29.92 | 30.45 | 29.38 | 30.39 | +0.59 | +1.98% | 116,900 |
| Sep 24, 2026 | 29.67 | 30.20 | 29.00 | 29.80 | -0.22 | -0.73% | 156,100 |
| Sep 23, 2026 | 30.22 | 31.26 | 29.19 | 30.02 | -1.02 | -3.29% | 153,700 |
| Sep 22, 2026 | 29.20 | 31.24 | 28.94 | 31.04 | +1.99 | +6.85% | 181,500 |
| Sep 21, 2026 | 29.05 | 29.35 | 28.41 | 29.05 | +0.42 | +1.47% | 173,400 |
| Sep 18, 2026 | 29.01 | 29.31 | 28.26 | 28.63 | -0.44 | -1.51% | 593,700 |
| Sep 17, 2026 | 28.99 | 29.73 | 28.26 | 29.07 | +1.07 | +3.82% | 239,700 |
| Sep 16, 2026 | 29.03 | 29.03 | 27.55 | 28.00 | -0.79 | -2.74% | 216,200 |
| Sep 15, 2026 | 29.01 | 29.07 | 28.17 | 28.79 | -0.22 | -0.76% | 172,300 |
| Sep 14, 2026 | 30.04 | 30.07 | 28.82 | 29.01 | -1.90 | -6.15% | 206,500 |
| Sep 11, 2026 | 31.42 | 31.65 | 30.77 | 30.91 | +0.32 | +1.05% | 142,300 |
| Sep 10, 2026 | 30.86 | 31.20 | 30.13 | 30.59 | -0.85 | -2.70% | 299,800 |
| Sep 9, 2026 | 31.00 | 32.00 | 30.97 | 31.44 | +0.34 | +1.09% | 172,700 |
| Sep 8, 2026 | 30.83 | 31.37 | 30.51 | 31.10 | -0.35 | -1.11% | 214,500 |
| Sep 4, 2026 | 30.94 | 32.00 | 30.57 | 31.45 | +0.04 | +0.13% | 191,900 |
| Sep 3, 2026 | 32.94 | 32.94 | 31.07 | 31.41 | -0.44 | -1.38% | 211,900 |
| Sep 2, 2026 | 31.50 | 32.50 | 31.14 | 31.85 | +0.85 | +2.74% | 155,800 |
| Sep 1, 2026 | 31.31 | 32.26 | 30.68 | 31.00 | -1.54 | -4.73% | 196,300 |
| Aug 31, 2026 | 32.35 | 32.74 | 31.75 | 32.54 | +0.21 | +0.65% | 140,500 |
| Aug 28, 2026 | 34.05 | 34.15 | 32.13 | 32.33 | -1.50 | -4.43% | 181,200 |
| Aug 27, 2026 | 32.86 | 34.05 | 32.81 | 33.83 | +0.80 | +2.42% | 253,100 |
| Aug 26, 2026 | 34.54 | 35.30 | 32.88 | 33.03 | +0.08 | +0.24% | 353,000 |
| Aug 25, 2026 | 31.72 | 32.98 | 31.30 | 32.95 | +0.73 | +2.27% | 171,000 |
| Aug 24, 2026 | 32.91 | 33.29 | 31.16 | 32.22 | -0.45 | -1.38% | 190,000 |
| Aug 21, 2026 | 33.00 | 33.08 | 31.92 | 32.67 | +1.55 | +4.98% | 383,100 |
| Aug 20, 2026 | 32.03 | 33.00 | 30.99 | 31.12 | -1.73 | -5.27% | 190,200 |
| Aug 19, 2026 | 31.64 | 32.85 | 31.02 | 32.85 | +3.04 | +10.20% | 222,800 |
| Aug 18, 2026 | 30.00 | 30.34 | 29.52 | 29.81 | -0.84 | -2.74% | 161,600 |
| Aug 17, 2026 | 32.00 | 32.05 | 30.52 | 30.65 | -1.24 | -3.89% | 262,300 |
| Aug 14, 2026 | 32.24 | 32.97 | 31.65 | 31.89 | +0.25 | +0.79% | 160,500 |
65 days, newest first. Daily bars as drawn on the IDR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.