-
5 DAY PERFORMANCE
+2.63% -
1 MONTH PERFORMANCE
+28.29% -
3 MONTH PERFORMANCE
+67.12% -
6 MONTH PERFORMANCE
+84.66% -
YEAR-TO-DATE PERFORMANCE
+152.92% -
1 YEAR PERFORMANCE
+217.66%
Idaho Strategic Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.92 | $16.07 (7.71%) | $16.10 | $14.18 | 446,115 | $206.15 M |
| 09/27/2024 | $15.56 | $14.92 (-4.11%) | $15.63 | $14.32 | 245,528 | $191.52 M |
| 09/26/2024 | $15.66 | $15.60 (-0.38%) | $16.00 | $15.15 | 221,745 | $200.24 M |
| 09/25/2024 | $15.71 | $15.09 (-3.95%) | $15.94 | $15.05 | 246,200 | $193.70 M |
| 09/24/2024 | $15.09 | $15.69 (3.98%) | $15.75 | $14.90 | 291,824 | $201.40 M |
| 09/23/2024 | $14.10 | $14.84 (5.25%) | $15.24 | $14.01 | 264,238 | $190.49 M |
| 09/20/2024 | $14.45 | $13.89 (-3.88%) | $14.48 | $13.60 | 244,160 | $178.29 M |
| 09/19/2024 | $14.59 | $14.40 (-1.3%) | $14.88 | $13.86 | 174,907 | $184.84 M |
| 09/18/2024 | $14.88 | $14.39 (-3.29%) | $14.90 | $14.10 | 189,200 | $184.71 M |
| 09/17/2024 | $14.09 | $14.48 (2.77%) | $14.86 | $13.93 | 223,310 | $185.87 M |
| 09/16/2024 | $14.22 | $14.15 (-0.49%) | $14.84 | $13.80 | 203,611 | $181.63 M |
| 09/13/2024 | $13.91 | $14.12 (1.51%) | $14.20 | $13.79 | 203,853 | $181.25 M |
| 09/12/2024 | $13.68 | $13.75 (0.51%) | $14.37 | $13.53 | 194,707 | $176.50 M |
| 09/11/2024 | $13.69 | $13.73 (0.29%) | $13.87 | $13.40 | 134,500 | $176.24 M |
| 09/10/2024 | $13.03 | $13.62 (4.53%) | $13.68 | $12.80 | 164,849 | $174.83 M |
| 09/09/2024 | $12.54 | $12.96 (3.35%) | $13.31 | $12.39 | 171,200 | $166.36 M |
| 09/06/2024 | $13.40 | $12.39 (-7.54%) | $13.44 | $12.26 | 277,578 | $159.04 M |
| 09/05/2024 | $13.90 | $13.29 (-4.39%) | $14.48 | $13.24 | 676,177 | $170.59 M |
| 09/04/2024 | $13.25 | $13.87 (4.68%) | $14.00 | $13.16 | 413,126 | $178.04 M |
| 09/03/2024 | $12.48 | $13.22 (5.93%) | $13.83 | $12.06 | 597,925 | $169.69 M |
| 08/30/2024 | $12.77 | $12.48 (-2.27%) | $12.86 | $11.84 | 125,940 | $160.20 M |
| 08/29/2024 | $13.74 | $12.74 (-7.28%) | $13.85 | $12.67 | 277,800 | $163.53 M |
| 08/28/2024 | $11.95 | $12.70 (6.28%) | $12.85 | $11.91 | 240,340 | $163.02 M |
| 08/27/2024 | $11.41 | $12.05 (5.61%) | $12.17 | $11.24 | 137,413 | $154.68 M |
| 08/26/2024 | $11.10 | $11.38 (2.52%) | $11.69 | $10.77 | 102,400 | $146.08 M |
| 08/23/2024 | $10.94 | $10.92 (-0.18%) | $11.09 | $10.66 | 39,100 | $140.17 M |
| 08/22/2024 | $11.35 | $10.95 (-3.52%) | $11.37 | $10.43 | 52,629 | $140.56 M |
| 08/21/2024 | $11.10 | $11.31 (1.89%) | $11.50 | $11.05 | 70,019 | $145.18 M |
| 08/20/2024 | $10.75 | $11.08 (3.07%) | $11.15 | $10.75 | 71,400 | $142.23 M |
| 08/19/2024 | $10.06 | $10.56 (4.97%) | $10.69 | $9.91 | 130,000 | $135.55 M |
| 08/16/2024 | $9.87 | $10.08 (2.13%) | $10.25 | $9.76 | 95,224 | $129.39 M |
| 08/15/2024 | $10.15 | $9.89 (-2.56%) | $10.22 | $9.58 | 109,220 | $126.95 M |
| 08/14/2024 | $10.11 | $10.00 (-1.09%) | $10.22 | $9.78 | 49,800 | $128.36 M |
| 08/13/2024 | $10.53 | $10.08 (-4.27%) | $10.53 | $9.95 | 55,544 | $129.39 M |
| 08/12/2024 | $10.37 | $10.41 (0.39%) | $10.66 | $10.27 | 52,900 | $133.62 M |
| 08/09/2024 | $9.97 | $10.27 (3.01%) | $10.33 | $9.97 | 35,640 | $131.83 M |
| 08/08/2024 | $10.21 | $9.95 (-2.55%) | $10.43 | $9.58 | 127,353 | $127.72 M |
| 08/07/2024 | $10.31 | $10.18 (-1.26%) | $10.40 | $10.00 | 40,100 | $130.67 M |
| 08/06/2024 | $10.30 | $10.18 (-1.17%) | $10.47 | $9.76 | 100,077 | $130.67 M |
| 08/05/2024 | $10.32 | $10.50 (1.74%) | $10.50 | $10.00 | 82,503 | $134.78 M |
| 08/02/2024 | $10.97 | $10.77 (-1.82%) | $11.03 | $10.32 | 65,600 | $138.25 M |
| 08/01/2024 | $11.05 | $10.92 (-1.18%) | $11.05 | $10.59 | 40,400 | $140.17 M |
| 07/31/2024 | $10.75 | $10.99 (2.23%) | $11.00 | $10.70 | 35,400 | $141.07 M |
| 07/30/2024 | $10.55 | $10.51 (-0.38%) | $10.95 | $10.50 | 57,439 | $134.91 M |
| 07/29/2024 | $11.04 | $10.58 (-4.17%) | $11.04 | $10.17 | 85,700 | $135.81 M |
| 07/26/2024 | $10.98 | $10.92 (-0.55%) | $10.99 | $10.70 | 36,100 | $136.65 M |
| 07/25/2024 | $11.13 | $10.95 (-1.62%) | $11.14 | $10.78 | 32,700 | $137.02 M |
| 07/24/2024 | $11.14 | $11.08 (-0.54%) | $11.54 | $11.03 | 66,915 | $138.65 M |
| 07/23/2024 | $11.27 | $11.20 (-0.62%) | $11.39 | $10.98 | 45,700 | $140.15 M |
| 07/22/2024 | $10.70 | $11.21 (4.77%) | $11.25 | $10.70 | 58,424 | $140.27 M |
| 07/19/2024 | $10.92 | $10.89 (-0.27%) | $11.14 | $10.70 | 23,847 | $136.27 M |
| 07/18/2024 | $11.58 | $11.03 (-4.75%) | $11.61 | $10.86 | 51,395 | $138.02 M |
| 07/17/2024 | $11.55 | $11.56 (0.09%) | $11.65 | $11.40 | 65,772 | $144.65 M |
| 07/16/2024 | $11.52 | $11.70 (1.56%) | $11.75 | $11.38 | 61,102 | $146.41 M |
| 07/15/2024 | $10.95 | $11.34 (3.56%) | $11.43 | $10.64 | 82,396 | $141.90 M |
| 07/12/2024 | $10.98 | $10.86 (-1.09%) | $11.24 | $10.75 | 52,114 | $135.90 M |
| 07/11/2024 | $11.17 | $10.96 (-1.88%) | $11.32 | $10.81 | 69,854 | $137.15 M |
| 07/10/2024 | $11.50 | $11.17 (-2.87%) | $11.81 | $11.11 | 129,999 | $139.77 M |
| 07/09/2024 | $11.20 | $11.45 (2.23%) | $11.50 | $11.07 | 70,167 | $143.28 M |
| 07/08/2024 | $11.08 | $11.21 (1.17%) | $11.27 | $10.75 | 100,836 | $140.27 M |
| 07/05/2024 | $10.70 | $10.99 (2.71%) | $11.09 | $10.66 | 103,955 | $137.52 M |
| 07/03/2024 | $10.85 | $10.54 (-2.86%) | $10.85 | $10.50 | 49,230 | $131.89 M |
| 07/02/2024 | $9.93 | $10.73 (8.06%) | $10.99 | $9.85 | 319,599 | $134.27 M |
| 07/01/2024 | $9.97 | $9.58 (-3.91%) | $9.97 | $9.55 | 104,061 | $119.88 M |