Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
17.99
-0.57 (-3.07%)
At close: Mar 9, 2026, 4:00 PM EDT
17.99
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.66 | 18.91 | 17.81 | 17.99 | 17.99 | -3.07% | 399,077 |
| Mar 6, 2026 | 17.84 | 18.62 | 17.67 | 18.56 | 18.56 | 4.45% | 239,491 |
| Mar 5, 2026 | 17.07 | 17.84 | 17.07 | 17.77 | 17.77 | 3.68% | 275,107 |
| Mar 4, 2026 | 17.23 | 17.50 | 17.00 | 17.14 | 17.14 | -0.58% | 221,016 |
| Mar 3, 2026 | 17.19 | 17.79 | 17.02 | 17.24 | 17.24 | 0.47% | 256,189 |
| Mar 2, 2026 | 17.38 | 17.62 | 16.87 | 17.16 | 17.16 | 3.37% | 366,382 |
| Feb 27, 2026 | 16.00 | 16.74 | 15.96 | 16.60 | 16.60 | 4.01% | 105,651 |
| Feb 26, 2026 | 15.97 | 16.68 | 15.82 | 15.96 | 15.96 | -0.75% | 134,619 |
| Feb 25, 2026 | 16.13 | 16.27 | 15.65 | 16.08 | 16.08 | -0.12% | 85,528 |
| Feb 24, 2026 | 16.10 | 16.14 | 15.55 | 16.10 | 16.10 | 0.75% | 121,727 |
| Feb 23, 2026 | 16.82 | 16.84 | 15.84 | 15.98 | 15.98 | -5.72% | 147,354 |
| Feb 20, 2026 | 16.79 | 17.25 | 16.29 | 16.95 | 16.95 | 1.07% | 120,126 |
| Feb 19, 2026 | 16.43 | 17.10 | 16.16 | 16.77 | 16.77 | 2.76% | 104,171 |
| Feb 18, 2026 | 16.19 | 16.58 | 16.04 | 16.32 | 16.32 | 0.43% | 110,371 |
| Feb 17, 2026 | 16.28 | 16.70 | 15.64 | 16.25 | 16.25 | -0.61% | 114,250 |
| Feb 13, 2026 | 15.60 | 16.60 | 15.60 | 16.35 | 16.35 | 3.68% | 65,479 |
| Feb 12, 2026 | 16.87 | 17.01 | 15.72 | 15.77 | 15.77 | -6.41% | 217,278 |
| Feb 11, 2026 | 17.17 | 17.38 | 16.70 | 16.85 | 16.85 | -0.24% | 133,227 |
| Feb 10, 2026 | 17.00 | 17.36 | 15.87 | 16.89 | 16.89 | -0.65% | 235,494 |
| Feb 9, 2026 | 17.11 | 17.30 | 16.94 | 17.00 | 17.00 | -1.56% | 148,128 |
| Feb 6, 2026 | 16.61 | 17.35 | 16.39 | 17.27 | 17.27 | 5.82% | 242,663 |
| Feb 5, 2026 | 16.54 | 16.78 | 16.13 | 16.32 | 16.32 | -2.10% | 158,608 |
| Feb 4, 2026 | 16.70 | 17.15 | 16.49 | 16.67 | 16.67 | 0.91% | 205,410 |
| Feb 3, 2026 | 15.75 | 16.64 | 15.65 | 16.52 | 16.52 | 5.29% | 235,199 |
| Feb 2, 2026 | 15.59 | 15.89 | 15.18 | 15.69 | 15.69 | -1.20% | 182,703 |
| Jan 30, 2026 | 15.99 | 16.29 | 15.75 | 15.88 | 15.88 | -1.24% | 135,140 |
| Jan 29, 2026 | 15.63 | 16.25 | 15.45 | 16.08 | 16.08 | 4.82% | 187,954 |
| Jan 28, 2026 | 15.38 | 15.54 | 15.15 | 15.34 | 15.34 | 0.39% | 137,318 |
| Jan 27, 2026 | 15.41 | 15.66 | 14.94 | 15.28 | 15.28 | -0.84% | 131,788 |
| Jan 26, 2026 | 14.85 | 15.50 | 14.59 | 15.41 | 15.41 | 5.33% | 257,207 |
| Jan 23, 2026 | 14.54 | 14.67 | 14.35 | 14.63 | 14.63 | 2.02% | 143,507 |
| Jan 22, 2026 | 14.83 | 14.89 | 14.18 | 14.34 | 14.34 | -2.65% | 144,278 |
| Jan 21, 2026 | 14.37 | 14.92 | 14.37 | 14.73 | 14.73 | 5.59% | 221,226 |
| Jan 20, 2026 | 13.92 | 14.38 | 13.69 | 13.95 | 13.95 | 2.88% | 229,584 |
| Jan 16, 2026 | 13.68 | 14.00 | 13.52 | 13.56 | 13.56 | -1.88% | 172,324 |
| Jan 15, 2026 | 13.96 | 14.20 | 13.62 | 13.82 | 13.82 | -1.07% | 235,569 |
| Jan 14, 2026 | 13.91 | 14.40 | 13.85 | 13.97 | 13.97 | -0.43% | 145,971 |
| Jan 13, 2026 | 13.95 | 14.43 | 13.95 | 14.03 | 14.03 | 0.94% | 121,011 |
| Jan 12, 2026 | 13.78 | 14.02 | 13.73 | 13.90 | 13.90 | 1.16% | 99,245 |
| Jan 9, 2026 | 13.97 | 13.97 | 13.26 | 13.74 | 13.74 | -1.86% | 248,144 |
| Jan 8, 2026 | 14.18 | 14.37 | 13.96 | 14.00 | 14.00 | -1.41% | 165,388 |
| Jan 7, 2026 | 14.41 | 14.41 | 14.03 | 14.20 | 14.20 | -1.46% | 154,750 |
| Jan 6, 2026 | 14.26 | 14.50 | 14.00 | 14.41 | 14.41 | 1.34% | 228,353 |
| Jan 5, 2026 | 15.02 | 15.02 | 13.95 | 14.22 | 14.22 | -3.40% | 339,487 |
| Jan 2, 2026 | 14.85 | 14.85 | 14.38 | 14.72 | 14.72 | -0.07% | 207,295 |
| Dec 31, 2025 | 15.06 | 15.28 | 14.55 | 14.73 | 14.73 | -3.09% | 185,888 |
| Dec 30, 2025 | 14.79 | 15.38 | 14.78 | 15.20 | 15.20 | 3.68% | 265,795 |
| Dec 29, 2025 | 14.82 | 14.98 | 14.63 | 14.66 | 14.66 | 0.07% | 213,677 |
| Dec 26, 2025 | 14.59 | 14.75 | 14.39 | 14.65 | 14.65 | 0.55% | 143,925 |
| Dec 24, 2025 | 14.70 | 14.86 | 14.54 | 14.57 | 14.57 | -1.49% | 59,287 |
| Dec 23, 2025 | 14.56 | 14.84 | 14.40 | 14.79 | 14.79 | 1.23% | 153,783 |
| Dec 22, 2025 | 14.52 | 14.92 | 14.52 | 14.61 | 14.61 | 0.69% | 293,974 |
| Dec 19, 2025 | 13.60 | 14.67 | 13.60 | 14.51 | 14.51 | 5.84% | 669,375 |
| Dec 18, 2025 | 14.46 | 14.67 | 13.58 | 13.71 | 13.71 | -0.29% | 204,098 |
| Dec 17, 2025 | 13.57 | 13.76 | 13.42 | 13.75 | 13.75 | 2.69% | 236,361 |
| Dec 16, 2025 | 13.22 | 13.42 | 12.61 | 13.39 | 13.39 | 0.07% | 493,479 |
| Dec 15, 2025 | 14.26 | 14.28 | 13.34 | 13.38 | 13.38 | -4.70% | 262,214 |
| Dec 12, 2025 | 14.56 | 14.80 | 14.02 | 14.04 | 14.04 | -2.64% | 195,289 |
| Dec 11, 2025 | 14.77 | 14.97 | 14.33 | 14.42 | 14.42 | -2.90% | 439,637 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.39 | 14.85 | 14.85 | -0.74% | 387,220 |
| Dec 9, 2025 | 14.39 | 14.98 | 14.39 | 14.96 | 14.96 | 4.11% | 785,360 |
| Dec 8, 2025 | 14.68 | 14.90 | 14.30 | 14.37 | 14.37 | -3.04% | 475,928 |
| Dec 5, 2025 | 14.44 | 15.22 | 14.30 | 14.82 | 14.82 | 3.78% | 371,823 |
| Dec 4, 2025 | 14.40 | 14.62 | 14.23 | 14.28 | 14.28 | -0.35% | 386,493 |
| Dec 3, 2025 | 13.94 | 14.39 | 13.79 | 14.33 | 14.33 | 4.29% | 196,612 |
| Dec 2, 2025 | 13.42 | 13.89 | 13.19 | 13.74 | 13.74 | 1.40% | 198,863 |
| Dec 1, 2025 | 13.14 | 13.83 | 13.14 | 13.55 | 13.55 | 2.34% | 276,327 |
| Nov 28, 2025 | 13.07 | 13.27 | 12.79 | 13.24 | 13.24 | 1.85% | 92,141 |
| Nov 26, 2025 | 12.99 | 13.34 | 12.89 | 13.00 | 13.00 | 0.85% | 213,890 |
| Nov 25, 2025 | 13.01 | 13.01 | 12.65 | 12.89 | 12.89 | -1.60% | 184,692 |
| Nov 24, 2025 | 12.51 | 13.17 | 12.29 | 13.10 | 13.10 | 3.80% | 297,994 |
| Nov 21, 2025 | 12.86 | 12.86 | 12.17 | 12.62 | 12.62 | -0.24% | 220,198 |
| Nov 20, 2025 | 12.61 | 13.28 | 12.55 | 12.65 | 12.65 | - | 293,078 |
| Nov 19, 2025 | 12.85 | 12.85 | 12.40 | 12.65 | 12.65 | -2.69% | 365,800 |
| Nov 18, 2025 | 12.82 | 13.14 | 12.69 | 13.00 | 13.00 | 0.39% | 437,834 |
| Nov 17, 2025 | 13.27 | 13.44 | 12.90 | 12.95 | 12.95 | -3.50% | 402,854 |
| Nov 14, 2025 | 13.35 | 13.50 | 13.04 | 13.42 | 13.42 | -0.45% | 236,864 |
| Nov 13, 2025 | 13.61 | 13.61 | 13.14 | 13.48 | 13.48 | -0.44% | 326,637 |
| Nov 12, 2025 | 13.31 | 14.06 | 13.05 | 13.54 | 13.54 | 0.67% | 1,251,185 |
| Nov 11, 2025 | 12.30 | 13.55 | 12.30 | 13.45 | 13.45 | 15.25% | 1,628,189 |
| Nov 10, 2025 | 11.53 | 11.68 | 11.30 | 11.67 | 11.67 | 1.39% | 305,694 |
| Nov 7, 2025 | 11.16 | 11.60 | 11.14 | 11.51 | 11.51 | 2.77% | 367,346 |
| Nov 6, 2025 | 11.25 | 11.60 | 11.13 | 11.20 | 11.20 | -0.18% | 338,737 |
| Nov 5, 2025 | 11.30 | 11.76 | 11.20 | 11.22 | 11.22 | -0.71% | 355,419 |
| Nov 4, 2025 | 11.62 | 11.73 | 11.24 | 11.30 | 11.30 | -4.56% | 772,582 |
| Nov 3, 2025 | 11.46 | 11.85 | 11.14 | 11.84 | 11.84 | 3.14% | 741,014 |
| Oct 31, 2025 | 11.36 | 11.57 | 11.22 | 11.48 | 11.48 | 1.32% | 278,507 |
| Oct 30, 2025 | 11.41 | 11.59 | 11.26 | 11.33 | 11.33 | -0.79% | 325,722 |
| Oct 29, 2025 | 11.22 | 11.56 | 11.15 | 11.42 | 11.42 | 1.42% | 950,228 |
| Oct 28, 2025 | 11.60 | 11.60 | 11.20 | 11.26 | 11.26 | -3.43% | 382,497 |
| Oct 27, 2025 | 11.85 | 12.01 | 11.61 | 11.66 | 11.66 | -0.51% | 626,790 |
| Oct 24, 2025 | 12.06 | 12.06 | 11.60 | 11.72 | 11.72 | -2.50% | 284,673 |
| Oct 23, 2025 | 11.76 | 12.07 | 11.68 | 12.02 | 12.02 | 3.98% | 693,695 |
| Oct 22, 2025 | 11.80 | 11.89 | 11.29 | 11.56 | 11.56 | -1.53% | 423,678 |
| Oct 21, 2025 | 12.00 | 12.10 | 11.70 | 11.74 | 11.74 | -2.17% | 454,972 |
| Oct 20, 2025 | 11.98 | 12.31 | 11.91 | 12.00 | 12.00 | 0.93% | 413,945 |
| Oct 17, 2025 | 12.07 | 12.44 | 11.72 | 11.89 | 11.89 | -0.67% | 279,148 |
| Oct 16, 2025 | 12.50 | 12.62 | 11.91 | 11.97 | 11.97 | -3.70% | 308,147 |
| Oct 15, 2025 | 12.34 | 12.74 | 12.33 | 12.43 | 12.43 | 0.81% | 192,325 |
| Oct 14, 2025 | 12.78 | 12.78 | 12.23 | 12.33 | 12.33 | -4.49% | 694,660 |