Skip to main content
Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
13.00
+0.29 (2.28%)
At close: Jun 26, 2026, 4:00 PM EDT
12.84
-0.16 (-1.23%)
After-hours: Jun 26, 2026, 7:07 PM EDT

INR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.8113.1912.7213.0013.002.28%769,787
Jun 25, 202612.7513.0412.5712.7112.71-1.32%249,355
Jun 24, 202612.6113.3912.4312.8812.880.70%430,278
Jun 23, 202612.7812.8512.5312.7912.790.08%220,618
Jun 22, 202613.1713.2512.4112.7812.78-0.08%485,297
Jun 18, 202612.8813.1912.7812.7912.79-2.89%739,083
Jun 17, 202612.6913.1712.6813.1713.172.57%688,871
Jun 16, 202612.4812.8812.4512.8412.841.50%412,634
Jun 15, 202612.7213.0812.4212.6512.65-3.66%506,499
Jun 12, 202612.5313.2512.5213.1313.134.96%571,291
Jun 11, 202613.8013.8012.4812.5112.51-9.74%656,168
Jun 10, 202613.5914.1713.5913.8613.861.99%436,532
Jun 9, 202613.8213.9113.3613.5913.590.07%481,611
Jun 8, 202613.4013.9013.4013.5813.583.19%599,742
Jun 5, 202613.4013.5413.0413.1613.16-2.01%501,382
Jun 4, 202613.2713.5413.2713.4313.431.82%434,467
Jun 3, 202613.3113.5013.0713.1913.19-0.08%262,292
Jun 2, 202613.3813.4812.9613.2013.20-0.45%565,629
Jun 1, 202613.9614.1713.2613.2613.26-2.14%419,682
May 29, 202613.8413.8613.4913.5513.55-1.74%435,346
May 28, 202614.3114.3913.7013.7913.792.00%455,897
May 27, 202613.5513.8713.5013.5213.52-1.82%439,995
May 26, 202614.4014.5513.6113.7713.77-5.10%377,170
May 22, 202614.2214.6814.2214.5114.510.90%307,157
May 21, 202615.3515.6214.3814.3814.38-4.58%421,022
May 20, 202615.8016.0015.0715.0715.07-5.28%332,282
May 19, 202616.0716.2615.8315.9115.91-0.25%533,980
May 18, 202615.2916.0515.2115.9515.953.57%320,436
May 15, 202615.4515.7215.1015.4015.401.12%433,238
May 14, 202614.1315.3414.0715.2315.232.97%450,691
May 13, 202615.0015.5014.2514.7914.79-6.27%1,330,603
May 12, 202616.4216.6915.7015.7815.78-1.38%417,143
May 11, 202615.6716.7015.6016.0016.003.56%764,125
May 8, 202615.4015.6515.1915.4515.450.78%289,830
May 7, 202615.5715.5715.1515.3315.33-2.17%490,703
May 6, 202616.0816.2815.6715.6715.67-6.84%313,750
May 5, 202617.2017.3916.5116.8216.82-3.05%255,414
May 4, 202616.5517.3816.3217.3517.357.16%615,768
May 1, 202616.2216.3015.8316.1916.19-0.61%219,605
Apr 30, 202616.1716.4416.0516.2916.290.18%251,269
Apr 29, 202616.4516.6916.2216.2616.260.06%188,377
Apr 28, 202616.2216.4815.9916.2516.252.20%238,516
Apr 27, 202616.1416.6915.7715.9015.90-0.56%202,150
Apr 24, 202615.8016.0915.6215.9915.990.50%220,082
Apr 23, 202616.1316.3315.6815.9115.91-1.30%205,998
Apr 22, 202615.8216.2115.8216.1216.122.81%287,861
Apr 21, 202615.6815.9915.5615.6815.680.51%335,933
Apr 20, 202615.9516.0915.5215.6015.60-1.14%216,385
Apr 17, 202615.5315.8015.0515.7815.78-1.38%332,320
Apr 16, 202615.6916.1115.6916.0016.002.24%178,686
Apr 15, 202616.0916.3115.6515.6515.65-3.16%302,152
Apr 14, 202616.6316.6316.0416.1616.16-3.87%307,941
Apr 13, 202617.0517.3016.6016.8116.810.06%331,991
Apr 10, 202616.3716.8816.3716.8016.801.51%193,738
Apr 9, 202616.8517.0016.2716.5516.55-1.78%332,268
Apr 8, 202616.3217.0615.5516.8516.85-3.38%385,060
Apr 7, 202617.2717.7117.2717.4417.441.57%337,612
Apr 6, 202617.3217.7916.6617.1717.17-1.21%418,080
Apr 2, 202618.5718.5717.1317.3817.381.88%249,685
Apr 1, 202617.1617.7916.8017.0617.06-3.12%387,001
Mar 31, 202618.5618.8617.2717.6117.61-4.55%424,512
Mar 30, 202619.3319.3918.3318.4518.45-4.06%263,144
Mar 27, 202618.5319.5918.3919.2319.235.37%508,216
Mar 26, 202617.8418.6117.7718.2518.252.59%261,619
Mar 25, 202617.2518.0217.1017.7917.792.60%198,436
Mar 24, 202617.2618.0017.2617.3417.340.64%231,394
Mar 23, 202617.1217.6016.6217.2317.23-1.71%412,744
Mar 20, 202617.6218.4917.5117.5317.530.17%524,541
Mar 19, 202617.9018.4517.5017.5017.50-1.85%479,110
Mar 18, 202618.0018.2517.5117.8317.83-1.76%231,400
Mar 17, 202618.2719.0018.1118.1518.15-1.68%195,976
Mar 16, 202618.3818.9617.8118.4618.461.65%279,596
Mar 13, 202617.5218.4717.3718.1618.163.42%333,096
Mar 12, 202618.6618.7117.4417.5617.56-4.72%428,591
Mar 11, 202618.9019.0017.4318.4318.434.72%710,169
Mar 10, 202617.9918.0617.1417.6017.60-2.17%240,497
Mar 9, 202618.6618.9117.8117.9917.99-3.07%399,125
Mar 6, 202617.8418.6217.6718.5618.564.45%239,535
Mar 5, 202617.0717.8417.0717.7717.773.68%275,420
Mar 4, 202617.2317.5017.0017.1417.14-0.58%221,016
Mar 3, 202617.1917.7917.0217.2417.240.47%256,243
Mar 2, 202617.3817.6216.8717.1617.163.37%378,184
Feb 27, 202616.0016.7415.9616.6016.604.01%105,740
Feb 26, 202615.9716.6815.8215.9615.96-0.75%134,619
Feb 25, 202616.1316.2715.6516.0816.08-0.12%107,682
Feb 24, 202616.1016.1415.5516.1016.100.75%136,920
Feb 23, 202616.8216.8415.8415.9815.98-5.72%147,355
Feb 20, 202616.7917.2516.2916.9516.951.07%120,127
Feb 19, 202616.4317.1016.1616.7716.772.76%104,189
Feb 18, 202616.1916.5816.0416.3216.320.43%110,371
Feb 17, 202616.2816.7015.6416.2516.25-0.61%114,264
Feb 13, 202615.6016.6015.6016.3516.353.68%65,479
Feb 12, 202616.8717.0115.7215.7715.77-6.41%217,278
Feb 11, 202617.1717.3816.7016.8516.85-0.24%133,228
Feb 10, 202617.0017.3615.8716.8916.89-0.65%235,494
Feb 9, 202617.1117.3016.9417.0017.00-1.56%148,167
Feb 6, 202616.6117.3516.3917.2717.275.82%242,669
Feb 5, 202616.5416.7816.1316.3216.32-2.10%158,730
Feb 4, 202616.7017.1516.4916.6716.670.91%212,343
Feb 3, 202615.7516.6415.6516.5216.525.29%235,683