Canada markets open in 4 hours 20 minutes

Idaho Strategic Resources, Inc. (IDR)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
9.37+0.12 (+1.30%)
At close: 04:00PM EDT
9.30 -0.07 (-0.75%)
After hours: 06:59PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20249.259.639.259.379.3725,800
May 08, 20249.119.889.119.259.2585,200
May 07, 20248.579.328.509.119.1185,600
May 06, 20248.359.028.358.528.52420,600
May 03, 20248.148.297.597.617.6158,000
May 02, 20248.348.598.208.308.3024,500
May 01, 20248.608.608.118.428.4227,100
Apr 30, 20248.618.728.508.518.5118,500
Apr 29, 20248.988.988.578.738.7329,800
Apr 26, 20249.229.388.959.009.0012,900
Apr 25, 20248.889.408.829.129.1235,600
Apr 24, 20249.299.458.808.818.8124,000
Apr 23, 20249.549.629.209.279.2718,600
Apr 22, 20249.229.709.079.509.50166,500
Apr 19, 20249.309.499.169.319.3121,800
Apr 18, 20249.189.289.019.289.2826,500
Apr 17, 20249.249.248.899.159.1518,300
Apr 16, 20249.019.158.559.149.1426,000
Apr 15, 20248.899.108.739.109.1046,800
Apr 12, 20249.159.658.748.808.8095,100
Apr 11, 20248.789.158.509.149.1429,400
Apr 10, 20248.648.858.568.738.7329,800
Apr 09, 20249.019.058.368.718.7145,500
Apr 08, 20249.049.318.748.998.9954,700
Apr 05, 20248.839.308.838.988.9854,200
Apr 04, 20248.908.988.708.908.9021,500
Apr 03, 20248.909.028.738.878.8742,100
Apr 02, 20248.758.908.728.908.9046,000
Apr 01, 20248.458.758.408.678.6745,000
Mar 28, 20248.408.598.408.468.4617,100
Mar 27, 20248.418.628.198.368.3619,300
Mar 26, 20248.118.688.118.348.3428,900
Mar 25, 20248.759.058.478.608.6033,700
Mar 22, 20248.518.668.008.508.5022,100
Mar 21, 20248.839.008.578.578.5721,500
Mar 20, 20248.498.818.498.808.8025,300
Mar 19, 20248.478.688.418.528.5234,900
Mar 18, 20248.458.788.438.558.5562,800
Mar 15, 20248.078.438.078.408.4053,800
Mar 14, 20248.328.328.008.018.0114,500
Mar 13, 20248.068.237.988.108.1027,100
Mar 12, 20248.008.277.898.018.0138,000
Mar 11, 20248.008.177.657.917.9135,700
Mar 08, 20248.108.248.058.108.1014,700
Mar 07, 20248.308.307.947.997.9917,700
Mar 06, 20248.308.338.038.218.2139,500
Mar 05, 20248.258.358.058.118.1147,500
Mar 04, 20248.098.408.028.258.2562,800
Mar 01, 20247.628.057.518.028.0228,000
Feb 29, 20247.857.937.447.577.5724,600
Feb 28, 20247.747.797.557.727.7215,200
Feb 27, 20248.018.017.637.717.7118,500
Feb 26, 20247.678.017.608.018.0172,100
Feb 23, 20246.917.606.917.607.6094,600
Feb 22, 20246.967.016.836.936.9342,300
Feb 21, 20246.957.006.856.996.9955,200
Feb 20, 20246.977.016.906.966.9628,900
Feb 16, 20246.927.056.926.946.9418,200
Feb 15, 20246.817.056.507.027.0280,600
Feb 14, 20246.606.756.476.756.7547,600
Feb 13, 20246.806.806.406.586.5811,300
Feb 12, 20246.826.946.746.796.7922,500
Feb 09, 20246.636.956.636.906.9023,900
Feb 08, 20246.626.756.616.706.7010,900
Feb 07, 20246.557.056.416.696.6942,700
Feb 06, 20246.456.556.456.546.5420,300
Feb 05, 20246.206.556.086.516.5160,200
Feb 02, 20246.326.406.146.356.3513,200
Feb 01, 20246.256.406.076.406.4012,900
Jan 31, 20246.246.406.226.226.2221,300
Jan 30, 20246.106.195.916.166.1622,600
Jan 29, 20246.096.095.916.056.053,100
Jan 26, 20245.986.035.936.016.017,700
Jan 25, 20245.976.005.905.965.9613,600
Jan 24, 20246.096.095.755.865.8615,500
Jan 23, 20245.906.045.755.905.9019,600
Jan 22, 20245.926.095.755.955.9518,200
Jan 19, 20245.766.035.765.955.9510,700
Jan 18, 20246.006.075.665.825.8231,000
Jan 17, 20246.236.305.815.815.8151,200
Jan 16, 20246.266.306.236.236.231,800
Jan 12, 20246.136.306.066.276.275,600
Jan 11, 20246.066.246.066.126.124,500
Jan 10, 20246.166.206.156.206.208,100
Jan 09, 20246.206.276.126.266.2617,600
Jan 08, 20246.096.106.016.056.0510,500
Jan 05, 20246.196.255.946.086.0813,800
Jan 04, 20246.056.276.056.196.199,600
Jan 03, 20246.206.255.956.126.1214,500
Jan 02, 20246.356.416.256.306.3014,100
Dec 29, 20236.256.406.236.336.334,700
Dec 28, 20236.236.396.186.206.2027,800
Dec 27, 20236.236.256.126.256.2536,600
Dec 26, 20236.206.206.016.206.2011,600
Dec 22, 20236.206.305.986.206.2017,400
Dec 21, 20236.206.205.956.136.136,000
Dec 20, 20236.106.205.956.196.1915,000
Dec 19, 20235.766.205.586.186.1825,300
Dec 18, 20235.735.825.595.665.6620,000
Dec 15, 20236.106.155.785.785.7825,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...