Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Idaho Strategic Resources, Inc. (IDR)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.28+0.41 (+6.98%)
At close: 04:00PM EDT
6.30 +0.02 (+0.32%)
After hours: 04:17PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20226.086.285.916.286.2810,000
Aug 11, 20226.756.755.875.875.8715,200
Aug 10, 20226.906.906.506.866.864,500
Aug 09, 20226.946.946.606.656.654,500
Aug 08, 20226.786.976.656.726.722,700
Aug 05, 20226.886.886.816.816.811,600
Aug 04, 20226.757.016.566.656.659,800
Aug 03, 20226.806.856.506.616.618,000
Aug 02, 20226.896.956.816.816.812,900
Aug 01, 20226.896.946.756.946.944,000
Jul 29, 20226.906.956.756.946.944,200
Jul 28, 20226.966.976.506.656.6522,800
Jul 27, 20227.307.306.907.267.2614,500
Jul 26, 20227.407.507.017.277.279,100
Jul 25, 20227.457.487.277.347.3411,000
Jul 22, 20226.617.286.617.287.2810,300
Jul 21, 20226.456.706.376.546.545,300
Jul 20, 20226.376.746.156.256.256,900
Jul 19, 20226.336.466.016.086.0820,500
Jul 18, 20226.536.536.036.306.3011,600
Jul 15, 20227.007.006.546.546.5411,600
Jul 14, 20226.917.116.706.946.944,700
Jul 13, 20227.117.356.907.027.0213,100
Jul 12, 20227.317.507.057.477.4715,700
Jul 11, 20227.507.507.157.367.362,200
Jul 08, 20227.897.897.207.437.4317,900
Jul 07, 20227.537.767.397.747.744,500
Jul 06, 20227.667.717.327.337.337,700
Jul 05, 20227.427.907.377.907.9010,200
Jul 01, 20227.697.987.697.777.774,200
Jun 30, 20227.407.937.227.877.8713,400
Jun 29, 20228.008.007.537.627.6222,200
Jun 28, 20228.158.157.798.068.0613,500
Jun 27, 20227.708.197.618.198.1913,700
Jun 24, 20227.228.187.008.018.0152,400
Jun 23, 20226.957.206.957.207.2011,400
Jun 22, 20226.997.266.906.976.9799,800
Jun 21, 20226.747.256.747.187.18104,500
Jun 17, 20227.807.806.666.966.96518,200
Jun 16, 20226.957.986.957.707.70168,800
Jun 15, 20227.257.406.797.387.38114,500
Jun 14, 20226.867.406.707.407.4053,100
Jun 13, 20227.507.807.007.007.0045,400
Jun 10, 20228.608.617.357.947.9432,100
Jun 09, 20228.708.708.208.218.2119,600
Jun 08, 20228.349.048.348.708.7032,700
Jun 07, 20228.858.908.208.648.6427,400
Jun 06, 20228.609.008.359.009.00128,400
Jun 03, 20228.278.557.878.528.5230,900
Jun 02, 20228.048.277.788.278.2716,400
Jun 01, 20227.157.857.017.857.8525,100
May 31, 20226.557.506.557.327.3213,600
May 27, 20226.936.986.626.626.6210,700
May 26, 20226.796.956.736.856.855,800
May 25, 20227.007.006.596.606.608,200
May 24, 20226.727.006.726.996.9910,600
May 23, 20226.967.256.706.726.725,200
May 20, 20226.807.256.807.107.109,400
May 19, 20226.997.106.886.986.9815,200
May 18, 20226.507.016.506.996.9917,500
May 17, 20226.706.966.636.906.904,500
May 16, 20226.867.006.606.616.619,100
May 13, 20226.906.996.396.856.8524,500
May 12, 20226.836.996.306.506.5050,200
May 11, 20226.477.206.477.077.0736,800
May 10, 20227.907.906.326.876.8753,800
May 09, 20228.798.897.767.907.9024,400
May 06, 20228.638.988.518.568.569,000
May 05, 20228.708.998.708.728.725,000
May 04, 20229.009.008.839.009.0011,100
May 03, 20228.889.078.799.059.055,100
May 02, 20229.169.168.658.928.9211,700
Apr 29, 20229.249.248.799.229.2212,300
Apr 28, 20228.909.278.909.249.248,400
Apr 27, 20229.239.298.909.209.207,400
Apr 26, 20229.189.308.999.249.2423,800
Apr 25, 20229.229.308.909.299.2912,700
Apr 22, 20229.219.308.899.309.3017,500
Apr 21, 20229.239.349.009.259.2524,500
Apr 20, 20229.239.319.129.129.125,500
Apr 19, 202210.0010.009.229.439.436,100
Apr 18, 20228.609.498.609.009.0013,300
Apr 14, 20229.559.569.159.199.1923,800
Apr 13, 20229.439.819.429.569.569,200
Apr 12, 20229.829.829.109.509.5021,500
Apr 11, 202210.0010.099.359.709.7022,800
Apr 08, 20229.2510.049.259.949.9422,900
Apr 07, 20229.0010.369.0010.0110.0122,400
Apr 06, 202210.3910.578.619.259.2533,900
Apr 05, 202210.7210.8510.2010.3210.3214,900
Apr 04, 20229.9810.759.9810.5710.5720,300
Apr 01, 202210.3110.4510.1010.3910.3911,000
Mar 31, 202210.2510.7010.0510.4610.4649,300
Mar 30, 20229.1410.649.0010.0010.0047,000
Mar 29, 202210.2910.518.359.609.6068,200
Mar 28, 202210.7611.1410.0610.1110.1123,500
Mar 25, 202210.9611.3910.6110.7910.7925,800
Mar 24, 20229.9612.489.9011.0111.01172,300
Mar 23, 202210.1510.6110.0010.0010.0023,700
Mar 22, 202210.2010.279.8610.0010.008,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement