Idaho Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.23	43.30	40.72	41.41	41.41	-4.76%	159,009
Apr 27, 2026	42.91	44.14	42.73	43.48	43.48	0.91%	118,075
Apr 24, 2026	42.70	43.72	42.15	43.09	43.09	1.75%	110,645
Apr 23, 2026	43.02	43.69	41.19	42.35	42.35	-4.23%	160,369
Apr 22, 2026	44.14	44.92	43.65	44.22	44.22	3.08%	183,612
Apr 21, 2026	46.04	46.60	42.89	42.90	42.90	-8.33%	234,183
Apr 20, 2026	42.58	47.10	42.26	46.80	46.80	8.03%	363,754
Apr 17, 2026	40.40	43.64	40.11	43.32	43.32	9.17%	290,494
Apr 16, 2026	39.36	40.40	39.34	39.68	39.68	0.61%	183,758
Apr 15, 2026	39.01	39.81	38.56	39.44	39.44	1.02%	175,872
Apr 14, 2026	38.09	39.11	37.76	39.04	39.04	3.25%	168,698
Apr 13, 2026	35.52	37.81	35.44	37.81	37.81	2.05%	177,655
Apr 10, 2026	37.96	38.46	36.78	37.05	37.05	0.76%	185,192
Apr 9, 2026	36.65	37.51	35.69	36.77	36.77	0.41%	229,484
Apr 8, 2026	37.50	38.64	35.63	36.62	36.62	4.21%	315,226
Apr 7, 2026	35.00	35.48	32.58	35.14	35.14	0.34%	426,561
Apr 6, 2026	35.78	35.82	34.50	35.02	35.02	-0.65%	681,706
Apr 2, 2026	31.69	35.40	31.00	35.25	35.25	5.07%	505,176
Apr 1, 2026	33.47	34.82	32.24	33.55	33.55	4.45%	344,879
Mar 31, 2026	28.70	32.17	28.70	32.12	32.12	11.76%	507,738
Mar 30, 2026	28.21	29.52	27.62	28.74	28.74	4.97%	283,384
Mar 27, 2026	26.34	27.60	26.02	27.38	27.38	3.91%	235,423
Mar 26, 2026	26.90	27.06	26.09	26.35	26.35	-3.44%	232,954
Mar 25, 2026	29.90	30.00	27.06	27.29	27.29	-3.91%	337,569
Mar 24, 2026	28.51	28.93	27.79	28.40	28.40	-2.84%	320,277
Mar 23, 2026	28.04	30.27	27.45	29.23	29.23	9.35%	636,506
Mar 20, 2026	29.07	29.16	26.32	26.73	26.73	-8.46%	527,900
Mar 19, 2026	29.15	29.84	27.69	29.20	29.20	-4.11%	355,771
Mar 18, 2026	32.66	32.90	30.04	30.45	30.45	-9.51%	440,028
Mar 17, 2026	34.80	35.50	33.55	33.65	33.65	-3.25%	191,550
Mar 16, 2026	35.00	36.17	34.10	34.78	34.78	-0.60%	217,224
Mar 13, 2026	36.93	38.00	34.64	34.99	34.99	-5.46%	191,577
Mar 12, 2026	37.44	37.72	36.00	37.01	37.01	-3.24%	147,970
Mar 11, 2026	38.40	38.51	36.94	38.25	38.25	-1.77%	151,276
Mar 10, 2026	37.62	40.14	37.62	38.94	38.94	3.34%	276,556
Mar 9, 2026	36.73	38.01	35.59	37.68	37.68	-0.32%	236,530
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