Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.53	34.61	32.50	34.17	34.17	5.01%	607,739
Jun 25, 2026	32.42	32.99	31.01	32.54	32.54	2.78%	200,926
Jun 24, 2026	31.75	32.57	30.88	31.66	31.66	-3.09%	304,431
Jun 23, 2026	32.50	34.21	31.97	32.67	32.67	-6.09%	366,941
Jun 22, 2026	34.13	35.58	34.02	34.79	34.79	-1.83%	249,909
Jun 18, 2026	37.17	38.19	34.52	35.44	35.44	-1.80%	501,754
Jun 17, 2026	38.92	40.10	35.94	36.09	36.09	-6.58%	388,801
Jun 16, 2026	39.42	39.85	37.52	38.63	38.63	0.89%	295,768
Jun 15, 2026	41.50	43.50	38.09	38.29	38.29	5.22%	507,019
Jun 12, 2026	34.70	36.57	34.00	36.39	36.39	5.45%	213,854
Jun 11, 2026	32.00	34.71	32.00	34.51	34.51	8.69%	204,294
Jun 10, 2026	31.18	32.83	31.14	31.75	31.75	-1.46%	166,554
Jun 9, 2026	32.77	33.58	31.02	32.22	32.22	-1.68%	172,194
Jun 8, 2026	32.67	33.98	32.01	32.77	32.77	0.92%	209,675
Jun 5, 2026	35.51	36.00	32.06	32.47	32.47	-12.01%	277,674
Jun 4, 2026	37.13	38.50	36.63	36.90	36.90	0.57%	112,686
Jun 3, 2026	37.85	38.75	36.68	36.69	36.69	-4.75%	153,375
Jun 2, 2026	37.77	39.95	37.00	38.52	38.52	1.66%	198,923
Jun 1, 2026	38.70	39.05	37.04	37.89	37.89	-3.12%	180,076
May 29, 2026	38.79	41.00	38.04	39.11	39.11	1.24%	212,371
May 28, 2026	36.78	38.99	36.08	38.63	38.63	4.24%	149,013
May 27, 2026	36.16	37.66	35.58	37.06	37.06	-0.64%	145,404
May 26, 2026	37.00	37.99	36.50	37.30	37.30	2.84%	211,451
May 22, 2026	37.50	38.56	35.30	36.27	36.27	-2.89%	326,100
May 21, 2026	35.56	38.77	35.20	37.35	37.35	2.50%	266,850
May 20, 2026	34.50	36.65	34.24	36.44	36.44	6.64%	275,278
May 19, 2026	35.39	35.75	33.26	34.17	34.17	-6.82%	477,726
May 18, 2026	36.99	38.36	35.43	36.67	36.67	-3.98%	332,117
May 15, 2026	42.41	42.62	38.00	38.19	38.19	-14.35%	520,336
May 14, 2026	49.97	50.18	44.26	44.59	44.59	-12.93%	358,745
May 13, 2026	50.66	51.84	48.66	51.21	51.21	-0.56%	230,652
May 12, 2026	49.00	51.76	47.52	51.50	51.50	1.48%	168,522
May 11, 2026	49.07	52.40	49.02	50.75	50.75	3.38%	259,758
May 8, 2026	50.00	51.48	47.67	49.09	49.09	3.26%	167,265
May 7, 2026	49.10	53.30	46.89	47.54	47.54	-2.30%	396,864
May 6, 2026	45.78	49.90	45.22	48.66	48.66	10.82%	320,299
May 5, 2026	43.70	44.89	43.34	43.91	43.91	2.81%	155,104
May 4, 2026	43.51	43.95	42.28	42.71	42.71	-2.33%	130,688
May 1, 2026	42.39	44.53	41.62	43.73	43.73	3.75%	208,351
Apr 30, 2026	40.50	42.64	40.50	42.15	42.15	5.75%	140,184
Apr 29, 2026	40.50	41.50	39.28	39.86	39.86	-3.74%	276,326
Apr 28, 2026	42.23	43.30	40.72	41.41	41.41	-4.76%	160,974
Apr 27, 2026	42.91	44.14	42.73	43.48	43.48	0.91%	118,286
Apr 24, 2026	42.70	43.72	42.15	43.09	43.09	1.75%	110,928
Apr 23, 2026	43.02	43.69	41.19	42.35	42.35	-4.23%	160,669
Apr 22, 2026	44.14	44.92	43.65	44.22	44.22	3.08%	184,373
Apr 21, 2026	46.04	46.60	42.89	42.90	42.90	-8.33%	235,722
Apr 20, 2026	42.58	47.10	42.26	46.80	46.80	8.03%	364,477
Apr 17, 2026	40.40	43.64	40.11	43.32	43.32	9.17%	291,962
Apr 16, 2026	39.36	40.40	39.34	39.68	39.68	0.61%	183,877
Apr 15, 2026	39.01	39.81	38.56	39.44	39.44	1.02%	176,059
Apr 14, 2026	38.09	39.11	37.76	39.04	39.04	3.25%	168,790
Apr 13, 2026	35.52	37.81	35.44	37.81	37.81	2.05%	178,362
Apr 10, 2026	37.96	38.46	36.78	37.05	37.05	0.76%	185,628
Apr 9, 2026	36.65	37.51	35.69	36.77	36.77	0.41%	229,582
Apr 8, 2026	37.50	38.64	35.63	36.62	36.62	4.21%	315,414
Apr 7, 2026	35.00	35.48	32.58	35.14	35.14	0.34%	429,084
Apr 6, 2026	35.78	35.82	34.50	35.02	35.02	-0.65%	682,043
Apr 2, 2026	31.69	35.40	31.00	35.25	35.25	5.07%	506,454
Apr 1, 2026	33.47	34.82	32.24	33.55	33.55	4.45%	344,998
Mar 31, 2026	28.70	32.17	28.70	32.12	32.12	11.76%	508,174
Mar 30, 2026	28.21	29.52	27.62	28.74	28.74	4.97%	284,930
Mar 27, 2026	26.34	27.60	26.02	27.38	27.38	3.91%	236,960
Mar 26, 2026	26.90	27.06	26.09	26.35	26.35	-3.44%	233,115
Mar 25, 2026	29.90	30.00	27.06	27.29	27.29	-3.91%	337,794
Mar 24, 2026	28.51	28.93	27.79	28.40	28.40	-2.84%	330,572
Mar 23, 2026	28.04	30.27	27.45	29.23	29.23	9.35%	637,142
Mar 20, 2026	29.07	29.16	26.32	26.73	26.73	-8.46%	541,685
Mar 19, 2026	29.15	29.84	27.69	29.20	29.20	-4.11%	368,316
Mar 18, 2026	32.66	32.90	30.04	30.45	30.45	-9.51%	440,558
Mar 17, 2026	34.80	35.50	33.55	33.65	33.65	-3.25%	191,562
Mar 16, 2026	35.00	36.17	34.10	34.78	34.78	-0.60%	217,568
Mar 13, 2026	36.93	38.00	34.64	34.99	34.99	-5.46%	192,528
Mar 12, 2026	37.44	37.72	36.00	37.01	37.01	-3.24%	147,977
Mar 11, 2026	38.40	38.51	36.94	38.25	38.25	-1.77%	152,308
Mar 10, 2026	37.62	40.14	37.62	38.94	38.94	3.34%	276,634
Mar 9, 2026	36.73	38.01	35.59	37.68	37.68	-0.32%	237,923
Mar 6, 2026	37.27	39.29	36.94	37.80	37.80	-1.72%	176,686
Mar 5, 2026	40.39	41.29	37.59	38.46	38.46	-7.41%	271,032
Mar 4, 2026	40.53	42.27	39.47	41.54	41.54	6.35%	223,034
Mar 3, 2026	39.74	40.17	37.58	39.06	39.06	-9.56%	313,386
Mar 2, 2026	42.43	44.10	41.44	43.19	43.19	0.28%	231,470
Feb 27, 2026	42.27	45.24	42.04	43.07	43.07	-0.23%	437,455
Feb 26, 2026	40.51	43.19	40.21	43.17	43.17	5.68%	263,438
Feb 25, 2026	40.28	41.64	39.44	40.85	40.85	3.18%	217,836
Feb 24, 2026	38.38	40.25	37.55	39.59	39.59	3.13%	279,558
Feb 23, 2026	38.41	39.03	37.24	38.39	38.39	-0.05%	242,104
Feb 20, 2026	38.63	39.70	37.40	38.41	38.41	-1.69%	333,242
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%	314,897
Feb 17, 2026	37.94	38.00	35.76	36.79	36.79	-5.30%	208,877
Feb 13, 2026	36.95	39.23	36.25	38.85	38.85	5.26%	274,956
Feb 12, 2026	40.00	40.80	36.80	36.91	36.91	-8.30%	336,218
Feb 11, 2026	39.90	40.44	37.05	40.25	40.25	2.89%	277,837
Feb 10, 2026	39.60	40.03	37.50	39.12	39.12	-2.52%	233,105
Feb 9, 2026	37.80	40.25	37.50	40.13	40.13	7.99%	372,696
Feb 6, 2026	35.89	37.95	35.60	37.16	37.16	7.46%	338,283
Feb 5, 2026	36.80	38.14	34.31	34.58	34.58	-9.31%	415,017
Feb 4, 2026	41.36	41.36	36.85	38.13	38.13	-5.27%	362,838
Feb 3, 2026	39.79	40.47	38.36	40.25	40.25	5.12%	439,621