Idaho Strategic Resources, Inc. (IDR)
NYSEAMERICAN: IDR · Real-Time Price · USD
37.68
-0.12 (-0.32%)
At close: Mar 9, 2026, 4:00 PM EDT
37.77
+0.09 (0.24%)
After-hours: Mar 9, 2026, 5:30 PM EDT
Idaho Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.73 | 38.01 | 35.59 | 37.84 | - | 0.11% | 214,717 |
| Mar 6, 2026 | 37.27 | 39.29 | 36.94 | 37.80 | 37.80 | -1.72% | 176,247 |
| Mar 5, 2026 | 40.39 | 41.29 | 37.59 | 38.46 | 38.46 | -7.41% | 269,626 |
| Mar 4, 2026 | 40.53 | 42.27 | 39.47 | 41.54 | 41.54 | 6.35% | 220,324 |
| Mar 3, 2026 | 39.74 | 40.17 | 37.58 | 39.06 | 39.06 | -9.56% | 312,920 |
| Mar 2, 2026 | 42.43 | 44.10 | 41.44 | 43.19 | 43.19 | 0.28% | 231,163 |
| Feb 27, 2026 | 42.27 | 45.24 | 42.04 | 43.07 | 43.07 | -0.23% | 436,417 |
| Feb 26, 2026 | 40.51 | 43.19 | 40.21 | 43.17 | 43.17 | 5.68% | 259,336 |
| Feb 25, 2026 | 40.28 | 41.64 | 39.44 | 40.85 | 40.85 | 3.18% | 217,490 |
| Feb 24, 2026 | 38.38 | 40.25 | 37.55 | 39.59 | 39.59 | 3.13% | 279,540 |
| Feb 23, 2026 | 38.41 | 39.03 | 37.24 | 38.39 | 38.39 | -0.05% | 241,609 |
| Feb 20, 2026 | 38.63 | 39.70 | 37.40 | 38.41 | 38.41 | -1.69% | 333,239 |
| Feb 19, 2026 | 37.26 | 39.43 | 37.01 | 39.07 | 39.07 | 0.33% | 285,138 |
| Feb 18, 2026 | 37.53 | 40.25 | 37.18 | 38.94 | 38.94 | 5.84% | 314,894 |
| Feb 17, 2026 | 37.94 | 38.00 | 35.76 | 36.79 | 36.79 | -5.30% | 208,758 |
| Feb 13, 2026 | 36.95 | 39.23 | 36.25 | 38.85 | 38.85 | 5.26% | 274,271 |
| Feb 12, 2026 | 40.00 | 40.80 | 36.80 | 36.91 | 36.91 | -8.30% | 335,950 |
| Feb 11, 2026 | 39.90 | 40.44 | 37.05 | 40.25 | 40.25 | 2.89% | 277,507 |
| Feb 10, 2026 | 39.60 | 40.03 | 37.50 | 39.12 | 39.12 | -2.52% | 232,950 |
| Feb 9, 2026 | 37.80 | 40.25 | 37.50 | 40.13 | 40.13 | 7.99% | 372,033 |
| Feb 6, 2026 | 35.89 | 37.95 | 35.60 | 37.16 | 37.16 | 7.46% | 337,356 |
| Feb 5, 2026 | 36.80 | 38.14 | 34.31 | 34.58 | 34.58 | -9.31% | 412,630 |
| Feb 4, 2026 | 41.36 | 41.36 | 36.85 | 38.13 | 38.13 | -5.27% | 362,284 |
| Feb 3, 2026 | 39.79 | 40.47 | 38.36 | 40.25 | 40.25 | 5.12% | 438,775 |
| Feb 2, 2026 | 36.42 | 39.07 | 36.21 | 38.29 | 38.29 | 6.18% | 547,791 |
| Jan 30, 2026 | 39.50 | 40.00 | 35.54 | 36.06 | 36.06 | -12.65% | 583,584 |
| Jan 29, 2026 | 39.99 | 41.28 | 37.62 | 41.28 | 41.28 | 6.53% | 712,339 |
| Jan 28, 2026 | 40.69 | 40.96 | 37.89 | 38.75 | 38.75 | -4.25% | 531,657 |
| Jan 27, 2026 | 41.44 | 41.45 | 37.40 | 40.47 | 40.47 | -1.94% | 721,026 |
| Jan 26, 2026 | 47.97 | 48.21 | 41.18 | 41.27 | 41.27 | -11.59% | 1,010,908 |
| Jan 23, 2026 | 47.83 | 47.83 | 46.09 | 46.68 | 46.68 | 0.26% | 516,224 |
| Jan 22, 2026 | 43.40 | 47.35 | 43.00 | 46.56 | 46.56 | 11.10% | 562,795 |
| Jan 21, 2026 | 46.85 | 47.65 | 41.67 | 41.91 | 41.91 | -9.52% | 605,222 |
| Jan 20, 2026 | 44.53 | 47.79 | 44.53 | 46.32 | 46.32 | 4.42% | 631,632 |
| Jan 16, 2026 | 45.38 | 45.46 | 43.22 | 44.36 | 44.36 | -4.15% | 512,457 |
| Jan 15, 2026 | 44.82 | 47.07 | 44.23 | 46.28 | 46.28 | 1.78% | 524,871 |
| Jan 14, 2026 | 43.93 | 45.58 | 41.86 | 45.47 | 45.47 | 3.20% | 420,541 |
| Jan 13, 2026 | 44.00 | 46.74 | 41.55 | 44.06 | 44.06 | -1.87% | 799,643 |
| Jan 12, 2026 | 50.00 | 51.48 | 44.04 | 44.90 | 44.90 | -8.14% | 952,578 |
| Jan 9, 2026 | 48.06 | 51.44 | 47.26 | 48.88 | 48.88 | 2.26% | 482,693 |
| Jan 8, 2026 | 48.28 | 48.82 | 45.40 | 47.80 | 47.80 | -2.85% | 390,183 |
| Jan 7, 2026 | 46.69 | 49.26 | 46.00 | 49.20 | 49.20 | 2.69% | 357,781 |
| Jan 6, 2026 | 47.25 | 48.26 | 44.49 | 47.91 | 47.91 | 5.86% | 485,958 |
| Jan 5, 2026 | 41.91 | 46.03 | 41.74 | 45.26 | 45.26 | 10.04% | 503,795 |
| Jan 2, 2026 | 40.96 | 41.57 | 38.13 | 41.13 | 41.13 | 2.06% | 1,352,453 |
| Dec 31, 2025 | 41.24 | 42.40 | 39.47 | 40.30 | 40.30 | -2.87% | 1,408,287 |
| Dec 30, 2025 | 43.17 | 43.77 | 40.24 | 41.49 | 41.49 | -3.69% | 1,450,520 |
| Dec 29, 2025 | 44.76 | 46.02 | 42.88 | 43.08 | 43.08 | -4.94% | 1,293,541 |
| Dec 26, 2025 | 48.75 | 48.75 | 45.18 | 45.32 | 45.32 | -5.48% | 1,084,704 |
| Dec 24, 2025 | 46.81 | 48.31 | 45.95 | 47.95 | 47.95 | 2.46% | 174,854 |
| Dec 23, 2025 | 45.00 | 47.44 | 44.52 | 46.80 | 46.80 | 3.47% | 510,206 |
| Dec 22, 2025 | 48.00 | 49.42 | 44.48 | 45.23 | 45.23 | -1.42% | 593,763 |
| Dec 19, 2025 | 43.39 | 46.20 | 43.00 | 45.88 | 45.88 | 6.85% | 1,646,675 |
| Dec 18, 2025 | 43.20 | 44.81 | 42.50 | 42.94 | 42.94 | 2.58% | 333,992 |
| Dec 17, 2025 | 45.00 | 46.33 | 41.65 | 41.86 | 41.86 | -5.44% | 409,579 |
| Dec 16, 2025 | 44.00 | 46.00 | 43.81 | 44.27 | 44.27 | 1.05% | 390,925 |
| Dec 15, 2025 | 44.74 | 45.42 | 42.48 | 43.81 | 43.81 | -0.68% | 567,309 |
| Dec 12, 2025 | 43.50 | 45.24 | 42.00 | 44.11 | 44.11 | 1.57% | 574,709 |
| Dec 11, 2025 | 40.00 | 45.85 | 39.15 | 43.43 | 43.43 | 8.79% | 962,371 |
| Dec 10, 2025 | 40.57 | 40.57 | 38.50 | 39.92 | 39.92 | -1.60% | 416,204 |
| Dec 9, 2025 | 38.40 | 40.87 | 38.40 | 40.57 | 40.57 | 6.45% | 381,713 |
| Dec 8, 2025 | 38.32 | 40.49 | 36.55 | 38.11 | 38.11 | 0.24% | 511,375 |
| Dec 5, 2025 | 39.68 | 41.13 | 37.90 | 38.02 | 38.02 | -2.31% | 290,001 |
| Dec 4, 2025 | 37.97 | 40.29 | 37.96 | 38.92 | 38.92 | 0.41% | 280,490 |
| Dec 3, 2025 | 37.78 | 38.81 | 36.50 | 38.76 | 38.76 | 2.57% | 250,925 |
| Dec 2, 2025 | 35.96 | 38.75 | 35.22 | 37.79 | 37.79 | 3.99% | 390,738 |
| Dec 1, 2025 | 39.28 | 39.88 | 35.22 | 36.34 | 36.34 | -8.44% | 651,302 |
| Nov 28, 2025 | 36.80 | 39.72 | 36.20 | 39.69 | 39.69 | 8.21% | 299,185 |
| Nov 26, 2025 | 37.45 | 37.92 | 35.81 | 36.68 | 36.68 | -1.58% | 367,816 |
| Nov 25, 2025 | 35.24 | 38.18 | 34.85 | 37.27 | 37.27 | 4.69% | 451,326 |
| Nov 24, 2025 | 33.28 | 35.95 | 32.54 | 35.60 | 35.60 | 6.97% | 383,017 |
| Nov 21, 2025 | 31.80 | 33.60 | 31.22 | 33.28 | 33.28 | 4.39% | 335,471 |
| Nov 20, 2025 | 35.07 | 36.16 | 31.50 | 31.88 | 31.88 | -6.54% | 525,648 |
| Nov 19, 2025 | 34.55 | 37.86 | 33.92 | 34.11 | 34.11 | 0.38% | 473,657 |
| Nov 18, 2025 | 36.39 | 36.39 | 33.10 | 33.98 | 33.98 | -4.76% | 556,140 |
| Nov 17, 2025 | 34.50 | 35.98 | 33.79 | 35.68 | 35.68 | 1.57% | 524,445 |
| Nov 14, 2025 | 28.63 | 35.34 | 28.20 | 35.13 | 35.13 | 9.24% | 571,980 |
| Nov 13, 2025 | 34.12 | 35.05 | 31.54 | 32.16 | 32.16 | -4.17% | 520,844 |
| Nov 12, 2025 | 32.55 | 33.84 | 31.52 | 33.56 | 33.56 | 4.88% | 403,280 |
| Nov 11, 2025 | 33.87 | 33.87 | 31.06 | 32.00 | 32.00 | -3.85% | 269,972 |
| Nov 10, 2025 | 33.19 | 33.88 | 32.21 | 33.28 | 33.28 | 5.05% | 467,720 |
| Nov 7, 2025 | 28.34 | 31.97 | 27.80 | 31.68 | 31.68 | 9.81% | 597,469 |
| Nov 6, 2025 | 30.28 | 31.13 | 28.70 | 28.85 | 28.85 | -4.85% | 362,430 |
| Nov 5, 2025 | 30.53 | 31.41 | 29.85 | 30.32 | 30.32 | -2.04% | 373,221 |
| Nov 4, 2025 | 28.41 | 31.66 | 27.60 | 30.95 | 30.95 | -3.91% | 412,732 |
| Nov 3, 2025 | 33.47 | 34.44 | 31.77 | 32.21 | 32.21 | -2.57% | 532,540 |
| Oct 31, 2025 | 34.86 | 35.25 | 31.51 | 33.06 | 33.06 | -5.43% | 721,762 |
| Oct 30, 2025 | 30.99 | 35.24 | 29.40 | 34.96 | 34.96 | 19.44% | 1,260,135 |
| Oct 29, 2025 | 30.83 | 30.99 | 28.63 | 29.27 | 29.27 | -3.65% | 470,515 |
| Oct 28, 2025 | 29.94 | 31.04 | 29.71 | 30.38 | 30.38 | -0.62% | 432,002 |
| Oct 27, 2025 | 33.00 | 33.49 | 30.40 | 30.57 | 30.57 | -11.75% | 819,014 |
| Oct 24, 2025 | 34.88 | 36.25 | 33.23 | 34.64 | 34.64 | 0.20% | 648,043 |
| Oct 23, 2025 | 36.72 | 36.90 | 34.31 | 34.57 | 34.57 | -2.76% | 379,098 |
| Oct 22, 2025 | 35.07 | 37.38 | 33.01 | 35.55 | 35.55 | -4.92% | 879,536 |
| Oct 21, 2025 | 38.34 | 38.39 | 34.84 | 37.39 | 37.39 | -6.97% | 681,782 |
| Oct 20, 2025 | 42.00 | 42.40 | 37.52 | 40.19 | 40.19 | 2.16% | 994,692 |
| Oct 17, 2025 | 40.38 | 43.15 | 39.08 | 39.34 | 39.34 | -10.69% | 890,729 |
| Oct 16, 2025 | 46.30 | 46.30 | 42.10 | 44.05 | 44.05 | -6.16% | 869,122 |
| Oct 15, 2025 | 53.25 | 53.69 | 45.35 | 46.94 | 46.94 | -10.86% | 1,483,037 |
| Oct 14, 2025 | 50.75 | 54.70 | 47.00 | 52.66 | 52.66 | 7.89% | 1,367,960 |