5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
-11.88%
3 MONTH PERFORMANCE
+15.04%
6 MONTH PERFORMANCE
+45.53%
YEAR-TO-DATE PERFORMANCE
-3.00%
1 YEAR PERFORMANCE
+193.69%
Idaho Strategic Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $37.53 | $38.94 (3.76%) | $40.25 | $37.18 | 314.89 K | $571.78 M |
| 02/17/2026 | $37.94 | $36.79 (-3.03%) | $38.00 | $35.76 | 208.88 K | $540.21 M |
| 02/13/2026 | $36.95 | $38.85 (5.14%) | $39.23 | $36.25 | 274.96 K | $570.46 M |
| 02/12/2026 | $40.00 | $36.91 (-7.73%) | $40.80 | $36.80 | 336.22 K | $541.97 M |
| 02/11/2026 | $39.90 | $40.25 (0.88%) | $40.44 | $37.05 | 277.84 K | $591.02 M |
| 02/10/2026 | $39.60 | $39.12 (-1.21%) | $40.03 | $37.49 | 233.11 K | $574.43 M |
| 02/09/2026 | $37.80 | $40.13 (6.16%) | $40.25 | $37.50 | 372.70 K | $589.26 M |
| 02/06/2026 | $35.89 | $37.16 (3.54%) | $37.95 | $35.60 | 338.28 K | $545.65 M |
| 02/05/2026 | $36.80 | $34.58 (-6.03%) | $38.14 | $34.31 | 415.02 K | $507.76 M |
| 02/04/2026 | $41.36 | $38.13 (-7.81%) | $41.36 | $36.85 | 362.84 K | $559.89 M |
| 02/03/2026 | $39.79 | $40.25 (1.16%) | $40.47 | $38.36 | 439.62 K | $591.02 M |
| 02/02/2026 | $36.42 | $38.29 (5.13%) | $39.07 | $36.21 | 556.10 K | $562.24 M |
| 01/30/2026 | $39.50 | $36.06 (-8.71%) | $40.00 | $35.54 | 588.00 K | $529.49 M |
| 01/29/2026 | $39.99 | $41.28 (3.23%) | $41.28 | $37.62 | 714.90 K | $606.14 M |
| 01/28/2026 | $40.69 | $38.75 (-4.77%) | $40.96 | $37.89 | 544.20 K | $568.99 M |
| 01/27/2026 | $41.44 | $40.47 (-2.34%) | $41.45 | $37.40 | 723.60 K | $594.25 M |
| 01/26/2026 | $47.97 | $41.27 (-13.97%) | $48.21 | $41.18 | 1.02 M | $606.00 M |
| 01/23/2026 | $47.83 | $46.68 (-2.4%) | $47.83 | $46.09 | 516.90 K | $685.43 M |
| 01/22/2026 | $43.40 | $46.56 (7.28%) | $47.35 | $43.00 | 563.20 K | $683.67 M |
| 01/21/2026 | $46.85 | $41.91 (-10.54%) | $47.65 | $41.67 | 607.30 K | $615.39 M |
| 01/20/2026 | $44.53 | $46.32 (4.02%) | $47.79 | $44.53 | 632.03 K | $680.15 M |
| 01/16/2026 | $45.38 | $44.36 (-2.25%) | $45.46 | $43.22 | 522.88 K | $651.37 M |
| 01/15/2026 | $44.82 | $46.28 (3.26%) | $47.07 | $44.23 | 525.02 K | $679.56 M |
| 01/14/2026 | $43.93 | $45.47 (3.51%) | $45.58 | $41.86 | 422.30 K | $667.67 M |
| 01/13/2026 | $44.00 | $44.06 (0.14%) | $46.74 | $41.55 | 800.22 K | $646.96 M |
| 01/12/2026 | $50.00 | $44.90 (-10.2%) | $51.48 | $44.04 | 962.83 K | $659.30 M |
| 01/09/2026 | $48.06 | $48.88 (1.71%) | $51.44 | $47.26 | 482.97 K | $717.74 M |
| 01/08/2026 | $48.28 | $47.80 (-0.99%) | $48.82 | $45.40 | 390.56 K | $701.88 M |
| 01/07/2026 | $46.69 | $49.20 (5.38%) | $49.26 | $46.00 | 358.60 K | $722.44 M |
| 01/06/2026 | $47.25 | $47.91 (1.4%) | $48.26 | $44.49 | 487.01 K | $703.50 M |
| 01/05/2026 | $41.91 | $45.26 (7.99%) | $46.03 | $41.74 | 505.08 K | $664.58 M |
| 01/02/2026 | $40.96 | $41.13 (0.42%) | $41.57 | $38.13 | 1.35 M | $603.94 M |
| 12/31/2025 | $41.24 | $40.30 (-2.28%) | $42.40 | $39.47 | 1.41 M | $591.75 M |
| 12/30/2025 | $43.17 | $41.49 (-3.89%) | $43.77 | $40.24 | 1.45 M | $609.23 M |
| 12/29/2025 | $44.76 | $43.08 (-3.75%) | $46.02 | $42.88 | 1.29 M | $632.57 M |
| 12/26/2025 | $48.75 | $45.32 (-7.04%) | $48.75 | $45.18 | 1.09 M | $634.82 M |
| 12/24/2025 | $46.81 | $47.95 (2.44%) | $48.31 | $45.95 | 175.40 K | $671.66 M |
| 12/23/2025 | $45.00 | $46.80 (4%) | $47.44 | $44.52 | 510.59 K | $655.55 M |
| 12/22/2025 | $48.00 | $45.23 (-5.77%) | $49.42 | $44.48 | 594.97 K | $633.56 M |
| 12/19/2025 | $43.39 | $45.88 (5.74%) | $46.20 | $43.00 | 1.65 M | $642.67 M |
| 12/18/2025 | $43.20 | $42.94 (-0.6%) | $44.81 | $42.50 | 334.00 K | $601.49 M |
| 12/17/2025 | $45.00 | $41.86 (-6.98%) | $46.33 | $41.65 | 409.58 K | $586.36 M |
| 12/16/2025 | $44.00 | $44.27 (0.61%) | $46.00 | $43.81 | 390.93 K | $620.12 M |
| 12/15/2025 | $44.74 | $43.81 (-2.08%) | $45.42 | $42.48 | 567.31 K | $613.67 M |
| 12/12/2025 | $43.50 | $44.11 (1.4%) | $45.24 | $42.00 | 574.71 K | $617.87 M |
| 12/11/2025 | $40.00 | $43.43 (8.57%) | $45.85 | $39.15 | 962.37 K | $608.35 M |
| 12/10/2025 | $40.57 | $39.92 (-1.6%) | $40.57 | $38.50 | 416.20 K | $559.18 M |
| 12/09/2025 | $38.40 | $40.57 (5.65%) | $40.87 | $38.40 | 381.71 K | $568.29 M |
| 12/08/2025 | $38.32 | $38.11 (-0.55%) | $40.49 | $36.55 | 511.38 K | $533.83 M |
| 12/05/2025 | $39.68 | $38.02 (-4.18%) | $41.13 | $37.90 | 290.00 K | $532.57 M |
| 12/04/2025 | $37.97 | $38.92 (2.5%) | $40.29 | $37.96 | 280.50 K | $545.18 M |
| 12/03/2025 | $37.78 | $38.76 (2.59%) | $38.81 | $36.50 | 250.93 K | $542.93 M |
| 12/02/2025 | $35.96 | $37.79 (5.09%) | $38.75 | $35.22 | 390.74 K | $529.35 M |
| 12/01/2025 | $39.28 | $36.34 (-7.48%) | $39.88 | $35.22 | 651.30 K | $509.04 M |
| 11/28/2025 | $36.80 | $39.69 (7.85%) | $39.72 | $36.20 | 299.20 K | $555.96 M |
| 11/26/2025 | $37.45 | $36.68 (-2.06%) | $37.92 | $35.81 | 367.82 K | $513.80 M |
| 11/25/2025 | $35.24 | $37.27 (5.76%) | $38.18 | $34.85 | 451.33 K | $522.06 M |
| 11/24/2025 | $33.28 | $35.60 (6.97%) | $35.95 | $32.54 | 383.02 K | $498.67 M |
| 11/21/2025 | $31.80 | $33.28 (4.65%) | $33.60 | $31.22 | 335.47 K | $466.17 M |
| 11/20/2025 | $35.07 | $31.88 (-9.1%) | $36.16 | $31.50 | 525.65 K | $446.56 M |
| 11/19/2025 | $34.55 | $34.11 (-1.27%) | $37.86 | $33.92 | 473.70 K | $477.80 M |
| 11/18/2025 | $36.39 | $33.98 (-6.62%) | $36.39 | $33.10 | 556.14 K | $475.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
