NYSEAMERICAN : IDR
Idaho Strategic Resources, Inc. — Price history
Materials · Gold · United States
Last price 19.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 310.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Idaho Strategic Resources, Inc. (IDR) closed at 19.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20 | 20 | 19.29 | 19.59 | 205,207 | -5.22% |
| 2026-10-29 | 20.62 | 21.04 | 20.26 | 20.67 | 198,123 | -1.67% |
| 2026-10-28 | 20.47 | 21.05 | 19.91 | 21.02 | 213,007 | +1.84% |
| 2026-10-27 | 19.26 | 20.78 | 19.26 | 20.64 | 297,345 | +8.06% |
| 2026-10-26 | 18.97 | 19.265 | 18.55 | 19.1 | 248,654 | -0.42% |
| 2026-10-23 | 19.8 | 19.91 | 19.08 | 19.18 | 202,358 | -3.67% |
| 2026-10-22 | 20.72 | 20.883 | 19.82 | 19.91 | 299,336 | -6.74% |
| 2026-10-21 | 21.48 | 21.525 | 21 | 21.35 | 204,959 | -0.23% |
| 2026-10-20 | 20.85 | 21.738 | 20.72 | 21.4 | 270,477 | +1.71% |
| 2026-10-19 | 21.24 | 22 | 20.97 | 21.04 | 333,974 | -3.53% |
| 2026-10-16 | 21 | 22.62 | 20.875 | 21.81 | 459,207 | +1.63% |
| 2026-10-15 | 20.61 | 21.46 | 20.06 | 21.46 | 560,140 | +4.28% |
| 2026-10-14 | 21.07 | 21.64 | 20.05 | 20.58 | 614,613 | -5.20% |
| 2026-10-13 | 22.64 | 22.925 | 20.83 | 21.71 | 627,932 | -5.32% |
| 2026-10-12 | 23 | 23.64 | 22.1 | 22.93 | 699,350 | -3.61% |
| 2026-10-09 | 26.66 | 27 | 22.46 | 23.79 | 1,097,683 | -9.58% |
| 2026-10-08 | 26.06 | 26.71 | 25.65 | 26.31 | 300,802 | -0.15% |
| 2026-10-07 | 26.58 | 26.88 | 26 | 26.35 | 188,219 | -4.49% |
| 2026-10-06 | 27.75 | 28.013 | 27.27 | 27.59 | 120,213 | -1.00% |
| 2026-10-05 | 27.73 | 27.99 | 27.06 | 27.87 | 281,857 | +0.83% |
| 2026-10-02 | 28.8 | 29.2 | 27.55 | 27.64 | 245,066 | -2.16% |
| 2026-10-01 | 27.96 | 28.55 | 27.4 | 28.25 | 157,705 | +0.89% |
| 2026-09-30 | 29.15 | 29.6 | 28 | 28 | 242,426 | -2.47% |
| 2026-09-29 | 28.99 | 29.285 | 28.134 | 28.71 | 150,470 | -0.17% |
| 2026-09-28 | 29 | 29.96 | 28.58 | 28.76 | 201,559 | -5.36% |
| 2026-09-25 | 29.92 | 30.45 | 29.375 | 30.39 | 116,841 | +1.98% |
| 2026-09-24 | 29.67 | 30.2 | 29 | 29.8 | 156,104 | -0.73% |
| 2026-09-23 | 30.22 | 31.26 | 29.19 | 30.02 | 153,595 | -3.29% |
| 2026-09-22 | 29.2 | 31.244 | 28.945 | 31.04 | 181,125 | +6.85% |
| 2026-09-21 | 29.05 | 29.35 | 28.405 | 29.05 | 173,257 | +1.47% |
| 2026-09-18 | 29.01 | 29.31 | 28.264 | 28.63 | 570,573 | -1.51% |
| 2026-09-17 | 28.99 | 29.73 | 28.26 | 29.07 | 239,326 | +3.82% |
| 2026-09-16 | 29.03 | 29.03 | 27.55 | 28 | 215,777 | -2.74% |
| 2026-09-15 | 29.01 | 29.07 | 28.17 | 28.79 | 172,177 | -0.76% |
| 2026-09-14 | 30.04 | 30.07 | 28.82 | 29.01 | 206,433 | -6.15% |
| 2026-09-11 | 31.42 | 31.65 | 30.77 | 30.91 | 142,234 | +1.05% |
| 2026-09-10 | 30.86 | 31.2 | 30.13 | 30.59 | 299,514 | -2.70% |
| 2026-09-09 | 31 | 32 | 30.97 | 31.44 | 165,381 | +1.09% |
| 2026-09-08 | 30.83 | 31.37 | 30.51 | 31.1 | 214,337 | -1.11% |
| 2026-09-04 | 30.94 | 31.999 | 30.57 | 31.45 | 191,781 | +0.13% |
| 2026-09-03 | 32.94 | 32.94 | 31.072 | 31.41 | 211,933 | -1.38% |
| 2026-09-02 | 31.5 | 32.5 | 31.14 | 31.85 | 155,855 | +2.74% |
| 2026-09-01 | 31.31 | 32.265 | 30.68 | 31 | 196,346 | -4.73% |
| 2026-08-31 | 32.35 | 32.74 | 31.75 | 32.54 | 140,595 | +0.65% |
| 2026-08-28 | 34.05 | 34.148 | 32.13 | 32.33 | 181,227 | -4.43% |
| 2026-08-27 | 32.86 | 34.05 | 32.81 | 33.83 | 253,222 | +2.42% |
| 2026-08-26 | 34.54 | 35.3 | 32.88 | 33.03 | 353,651 | +0.24% |
| 2026-08-25 | 31.72 | 32.98 | 31.3 | 32.95 | 175,352 | +2.27% |
| 2026-08-24 | 32.91 | 33.29 | 31.16 | 32.22 | 190,047 | -1.38% |
| 2026-08-21 | 33 | 33.08 | 31.92 | 32.67 | 383,078 | +4.98% |
| 2026-08-20 | 32.03 | 33 | 30.99 | 31.12 | 190,385 | -5.27% |
| 2026-08-19 | 31.64 | 32.85 | 31.02 | 32.85 | 222,784 | +10.20% |
| 2026-08-18 | 30 | 30.345 | 29.52 | 29.81 | 161,670 | -2.74% |
| 2026-08-17 | 32 | 32.05 | 30.525 | 30.65 | 262,578 | -3.89% |
| 2026-08-14 | 32.24 | 32.968 | 31.646 | 31.89 | 160,499 | +0.79% |
| 2026-08-13 | 30.1 | 32.405 | 28.995 | 31.64 | 417,562 | -8.87% |
| 2026-08-12 | 36 | 36.25 | 34.29 | 34.72 | 167,149 | +0.06% |
| 2026-08-11 | 35 | 35.89 | 34.28 | 34.7 | 194,176 | -2.09% |
| 2026-08-10 | 35.24 | 35.72 | 33.94 | 35.44 | 224,943 | +0.57% |
| 2026-08-07 | 34.49 | 35.4 | 33.486 | 35.24 | 302,017 | +8.33% |
| 2026-08-06 | 33.25 | 33.533 | 31.781 | 32.53 | 221,283 | -1.81% |
| 2026-08-05 | 31.84 | 33.675 | 31.5 | 33.13 | 377,526 | +8.69% |
| 2026-08-04 | 29.65 | 30.99 | 29.6 | 30.48 | 269,794 | +4.56% |
| 2026-08-03 | 28.05 | 29.34 | 27.7 | 29.15 | 159,402 | +3.85% |
| 2026-07-31 | 28.7 | 29.14 | 27.55 | 28.07 | 188,025 | -3.87% |
| 2026-07-30 | 28.15 | 29.778 | 28.15 | 29.2 | 305,219 | +5.30% |
| 2026-07-29 | 28.52 | 29.07 | 27.22 | 27.73 | 185,857 | -3.78% |
| 2026-07-28 | 28.5 | 29.5 | 27.22 | 28.82 | 326,387 | -0.62% |
| 2026-07-27 | 29.19 | 29.46 | 27.655 | 29 | 252,757 | +2.18% |
| 2026-07-24 | 28.91 | 29.01 | 28.26 | 28.38 | 115,907 | -1.46% |
| 2026-07-23 | 28.77 | 29.5 | 28.188 | 28.8 | 169,983 | -3.39% |
| 2026-07-22 | 29.87 | 31.09 | 29.57 | 29.81 | 136,317 | +0.40% |
| 2026-07-21 | 28.11 | 29.79 | 28.11 | 29.69 | 140,023 | +7.42% |
| 2026-07-20 | 27.62 | 28.62 | 27.45 | 27.64 | 184,564 | -2.68% |
| 2026-07-17 | 28.08 | 29.02 | 27.51 | 28.4 | 201,301 | -1.25% |
| 2026-07-16 | 30.56 | 30.56 | 28 | 28.76 | 264,235 | -6.62% |
| 2026-07-15 | 31.1 | 31.335 | 29.885 | 30.8 | 94,065 | +0.00% |
| 2026-07-14 | 30.73 | 31.6 | 30.53 | 30.8 | 129,180 | +3.74% |
| 2026-07-13 | 30.36 | 30.42 | 29.152 | 29.69 | 168,355 | -3.48% |
| 2026-07-10 | 31.39 | 31.79 | 30.46 | 30.76 | 235,434 | -0.55% |
| 2026-07-09 | 30.13 | 31.5 | 29.973 | 30.93 | 197,925 | +4.11% |
| 2026-07-08 | 29.23 | 30.875 | 28.9 | 29.71 | 319,353 | -5.14% |
| 2026-07-07 | 31.83 | 32.125 | 30.49 | 31.32 | 329,407 | -1.63% |
| 2026-07-06 | 33.9 | 34.24 | 31.651 | 31.84 | 180,112 | -4.87% |
| 2026-07-02 | 32.75 | 35 | 32.75 | 33.47 | 223,702 | +2.20% |
| 2026-07-01 | 32.82 | 34.3 | 32.595 | 32.75 | 223,244 | +0.00% |
| 2026-06-30 | 32.8 | 33.78 | 32.03 | 32.75 | 201,761 | -0.33% |
| 2026-06-29 | 33.43 | 33.685 | 32.02 | 32.86 | 236,024 | -3.83% |
| 2026-06-26 | 32.53 | 34.61 | 32.499 | 34.17 | 631,997 | +5.01% |
| 2026-06-25 | 32.42 | 32.99 | 31.011 | 32.54 | 201,331 | +2.78% |
| 2026-06-24 | 31.75 | 32.57 | 30.88 | 31.66 | 304,542 | -3.09% |
| 2026-06-23 | 32.5 | 34.21 | 31.97 | 32.67 | 367,306 | -6.09% |
| 2026-06-22 | 34.13 | 35.58 | 34.02 | 34.79 | 250,145 | -1.83% |
| 2026-06-18 | 37.17 | 38.185 | 34.52 | 35.44 | 506,090 | -1.80% |
| 2026-06-17 | 38.92 | 40.1 | 35.94 | 36.09 | 389,164 | -6.58% |
| 2026-06-16 | 39.42 | 39.85 | 37.52 | 38.63 | 295,952 | +0.89% |
| 2026-06-15 | 41.5 | 43.5 | 38.09 | 38.29 | 508,352 | +5.22% |
| 2026-06-12 | 34.7 | 36.57 | 34 | 36.39 | 223,056 | +5.45% |
| 2026-06-11 | 32 | 34.71 | 32 | 34.51 | 204,498 | +8.69% |
| 2026-06-10 | 31.18 | 32.83 | 31.14 | 31.75 | 166,583 | -1.46% |
| 2026-06-09 | 32.77 | 33.58 | 31.02 | 32.22 | 172,449 | -1.68% |
| 2026-06-08 | 32.67 | 33.979 | 32.01 | 32.77 | 230,167 | +0.92% |
| 2026-06-05 | 35.51 | 35.995 | 32.06 | 32.47 | 278,000 | -12.01% |
| 2026-06-04 | 37.13 | 38.5 | 36.629 | 36.9 | 112,732 | +0.57% |
| 2026-06-03 | 37.85 | 38.75 | 36.68 | 36.69 | 153,927 | -4.75% |
| 2026-06-02 | 37.77 | 39.95 | 37 | 38.52 | 199,144 | +1.66% |
| 2026-06-01 | 38.7 | 39.05 | 37.04 | 37.89 | 180,756 | -3.12% |
| 2026-05-29 | 38.79 | 41 | 38.04 | 39.11 | 215,440 | +1.24% |
| 2026-05-28 | 36.78 | 38.99 | 36.08 | 38.63 | 149,160 | +4.24% |
| 2026-05-27 | 36.155 | 37.66 | 35.58 | 37.06 | 145,577 | -0.64% |
| 2026-05-26 | 37 | 37.99 | 36.5 | 37.3 | 212,010 | +2.84% |
| 2026-05-22 | 37.5 | 38.56 | 35.3 | 36.27 | 329,952 | -2.89% |
| 2026-05-21 | 35.56 | 38.77 | 35.2 | 37.35 | 298,691 | +2.50% |
| 2026-05-20 | 34.5 | 36.65 | 34.24 | 36.44 | 276,728 | +6.64% |
| 2026-05-19 | 35.39 | 35.75 | 33.26 | 34.17 | 477,909 | -6.82% |
| 2026-05-18 | 36.99 | 38.36 | 35.43 | 36.67 | 336,689 | -3.98% |
| 2026-05-15 | 42.41 | 42.62 | 38 | 38.19 | 520,336 | -14.35% |
| 2026-05-14 | 49.97 | 50.175 | 44.26 | 44.59 | 358,745 | -12.93% |
| 2026-05-13 | 50.66 | 51.84 | 48.66 | 51.21 | 230,652 | -0.56% |
| 2026-05-12 | 49 | 51.76 | 47.52 | 51.5 | 168,522 | +1.48% |