UK markets closed

Idaho Strategic Resources, Inc. (IDR)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.80+0.24 (+2.51%)
At close: 04:00PM EDT
9.79 -0.01 (-0.10%)
After hours: 04:35PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20249.5310.009.629.809.8035,802
16 May 202410.2010.209.479.569.5659,200
15 May 20249.9710.189.7110.0510.0559,400
14 May 202410.2810.359.809.869.8678,000
13 May 20249.7110.409.7010.2810.28151,200
10 May 20249.569.799.399.589.58150,800
09 May 20249.259.639.259.379.3725,800
08 May 20249.119.889.119.259.2585,200
07 May 20248.579.328.509.119.1185,600
06 May 20248.359.028.358.528.52420,600
03 May 20248.148.297.597.617.6158,000
02 May 20248.348.598.208.308.3024,500
01 May 20248.608.608.118.428.4227,100
30 Apr 20248.618.728.508.518.5118,500
29 Apr 20248.988.988.578.738.7329,800
26 Apr 20249.229.388.959.009.0012,900
25 Apr 20248.889.408.829.129.1235,600
24 Apr 20249.299.458.808.818.8124,000
23 Apr 20249.549.629.209.279.2718,600
22 Apr 20249.229.709.079.509.50166,500
19 Apr 20249.309.499.169.319.3121,800
18 Apr 20249.189.289.019.289.2826,500
17 Apr 20249.249.248.899.159.1518,300
16 Apr 20249.019.158.559.149.1426,000
15 Apr 20248.899.108.739.109.1046,800
12 Apr 20249.159.658.748.808.8095,100
11 Apr 20248.789.158.509.149.1429,400
10 Apr 20248.648.858.568.738.7329,800
09 Apr 20249.019.058.368.718.7145,500
08 Apr 20249.049.318.748.998.9954,700
05 Apr 20248.839.308.838.988.9854,200
04 Apr 20248.908.988.708.908.9021,500
03 Apr 20248.909.028.738.878.8742,100
02 Apr 20248.758.908.728.908.9046,000
01 Apr 20248.458.758.408.678.6745,000
28 Mar 20248.408.598.408.468.4617,100
27 Mar 20248.418.628.198.368.3619,300
26 Mar 20248.118.688.118.348.3428,900
25 Mar 20248.759.058.478.608.6033,700
22 Mar 20248.518.668.008.508.5022,100
21 Mar 20248.839.008.578.578.5721,500
20 Mar 20248.498.818.498.808.8025,300
19 Mar 20248.478.688.418.528.5234,900
18 Mar 20248.458.788.438.558.5562,800
15 Mar 20248.078.438.078.408.4053,800
14 Mar 20248.328.328.008.018.0114,500
13 Mar 20248.068.237.988.108.1027,100
12 Mar 20248.008.277.898.018.0138,000
11 Mar 20248.008.177.657.917.9135,700
08 Mar 20248.108.248.058.108.1014,700
07 Mar 20248.308.307.947.997.9917,700
06 Mar 20248.308.338.038.218.2139,500
05 Mar 20248.258.358.058.118.1147,500
04 Mar 20248.098.408.028.258.2562,800
01 Mar 20247.628.057.518.028.0228,000
29 Feb 20247.857.937.447.577.5724,600
28 Feb 20247.747.797.557.727.7215,200
27 Feb 20248.018.017.637.717.7118,500
26 Feb 20247.678.017.608.018.0172,100
23 Feb 20246.917.606.917.607.6094,600
22 Feb 20246.967.016.836.936.9342,300
21 Feb 20246.957.006.856.996.9955,200
20 Feb 20246.977.016.906.966.9628,900
16 Feb 20246.927.056.926.946.9418,200
15 Feb 20246.817.056.507.027.0280,600
14 Feb 20246.606.756.476.756.7547,600
13 Feb 20246.806.806.406.586.5811,300
12 Feb 20246.826.946.746.796.7922,500
09 Feb 20246.636.956.636.906.9023,900
08 Feb 20246.626.756.616.706.7010,900
07 Feb 20246.557.056.416.696.6942,700
06 Feb 20246.456.556.456.546.5420,300
05 Feb 20246.206.556.086.516.5160,200
02 Feb 20246.326.406.146.356.3513,200
01 Feb 20246.256.406.076.406.4012,900
31 Jan 20246.246.406.226.226.2221,300
30 Jan 20246.106.195.916.166.1622,600
29 Jan 20246.096.095.916.056.053,100
26 Jan 20245.986.035.936.016.017,700
25 Jan 20245.976.005.905.965.9613,600
24 Jan 20246.096.095.755.865.8615,500
23 Jan 20245.906.045.755.905.9019,600
22 Jan 20245.926.095.755.955.9518,200
19 Jan 20245.766.035.765.955.9510,700
18 Jan 20246.006.075.665.825.8231,000
17 Jan 20246.236.305.815.815.8151,200
16 Jan 20246.266.306.236.236.231,800
12 Jan 20246.136.306.066.276.275,600
11 Jan 20246.066.246.066.126.124,500
10 Jan 20246.166.206.156.206.208,100
09 Jan 20246.206.276.126.266.2617,600
08 Jan 20246.096.106.016.056.0510,500
05 Jan 20246.196.255.946.086.0813,800
04 Jan 20246.056.276.056.196.199,600
03 Jan 20246.206.255.956.126.1214,500
02 Jan 20246.356.416.256.306.3014,100
29 Dec 20236.256.406.236.336.334,700
28 Dec 20236.236.396.186.206.2027,800
27 Dec 20236.236.256.126.256.2536,600
26 Dec 20236.206.206.016.206.2011,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...