• SPX
  • 6084.19
  • 0.82 %
  • 49.2798
  • DJI
  • 44148.56
  • -0.22 %
  • -99.2695
  • N225
  • 39849.14
  • 1.21 %
  • 476.9102
  • FTSE
  • 8301.62
  • 0.26 %
  • 21.2598
  • IXIC
  • 20034.895
  • 1.77 %
  • 347.6523
Idaho Strategic Resources, Inc. (IDR) Charts

Idaho Strategic Resources, Inc. (IDR) Charts

AMEX Currency in USD Disclaimer

Stock Price

$12.70

$0.5

(4.06%)

Day's range
$12.2
Day's range
$12.86

Idaho Strategic Resources, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/11/2024 $12.20 $12.76   (4.59%) $12.86 $12.20 162,411 $167.30 M
12/10/2024 $12.55 $12.20   (-2.79%) $12.68 $12.20 100,642 $159.96 M
12/09/2024 $12.21 $12.22   (0.08%) $12.85 $12.21 157,527 $160.22 M
12/06/2024 $12.22 $12.06   (-1.31%) $12.46 $12.05 138,024 $158.12 M
12/05/2024 $13.06 $12.28   (-5.97%) $13.31 $12.14 244,700 $161.00 M
12/04/2024 $12.79 $13.03   (1.88%) $13.47 $12.79 336,523 $170.84 M
12/03/2024 $11.78 $12.66   (7.47%) $12.83 $11.78 437,200 $165.99 M
12/02/2024 $12.20 $11.59   (-5%) $12.23 $11.59 218,800 $151.96 M
11/29/2024 $12.00 $12.25   (2.08%) $12.60 $11.99 132,138 $160.61 M
11/27/2024 $11.62 $11.81   (1.64%) $11.95 $11.40 124,800 $154.84 M
11/26/2024 $11.62 $11.60   (-0.17%) $11.90 $11.44 153,392 $152.09 M
11/25/2024 $11.69 $11.51   (-1.54%) $11.97 $11.15 289,221 $150.91 M
11/22/2024 $11.72 $11.85   (1.11%) $12.08 $11.32 259,914 $155.37 M
11/21/2024 $12.20 $11.93   (-2.21%) $12.32 $11.71 290,148 $156.42 M
11/20/2024 $12.60 $12.19   (-3.25%) $12.82 $12.11 219,341 $159.82 M
11/19/2024 $11.71 $12.55   (7.17%) $12.69 $11.71 280,106 $164.54 M
11/18/2024 $11.10 $11.53   (3.87%) $12.16 $11.10 236,000 $151.17 M
11/15/2024 $11.44 $10.98   (-4.02%) $11.76 $10.92 232,549 $143.96 M
11/14/2024 $11.00 $11.58   (5.27%) $11.83 $10.93 290,800 $151.83 M
11/13/2024 $11.26 $11.02   (-2.13%) $11.75 $11.00 307,051 $144.48 M
11/12/2024 $11.05 $11.20   (1.36%) $11.37 $10.72 355,055 $146.84 M
11/11/2024 $12.19 $11.25   (-7.71%) $12.20 $10.87 546,848 $147.50 M
11/08/2024 $12.70 $12.01   (-5.43%) $13.00 $11.71 637,996 $157.46 M
11/07/2024 $12.99 $12.97   (-0.15%) $14.33 $12.62 700,980 $170.05 M
11/06/2024 $13.36 $13.13   (-1.72%) $13.54 $12.75 344,900 $172.15 M
11/05/2024 $12.57 $13.93   (10.82%) $14.38 $12.38 532,100 $182.64 M
11/04/2024 $15.75 $13.39   (-14.98%) $15.75 $13.25 577,045 $175.56 M
11/01/2024 $16.25 $15.93   (-1.97%) $16.71 $15.89 166,800 $208.86 M
10/31/2024 $17.24 $16.04   (-6.96%) $17.24 $15.87 218,231 $210.30 M
10/30/2024 $17.62 $17.37   (-1.42%) $17.75 $17.01 114,110 $222.96 M
10/29/2024 $17.02 $17.58   (3.29%) $18.09 $16.90 233,521 $225.66 M
10/28/2024 $17.10 $17.17   (0.41%) $17.64 $16.84 177,591 $220.40 M
10/25/2024 $17.19 $17.07   (-0.7%) $17.54 $16.85 172,109 $219.11 M
10/24/2024 $17.53 $17.66   (0.74%) $17.67 $16.80 155,602 $226.69 M
10/23/2024 $17.82 $17.13   (-3.87%) $17.83 $16.53 194,934 $219.88 M
10/22/2024 $18.26 $17.76   (-2.74%) $18.27 $17.31 242,432 $227.97 M
10/21/2024 $17.59 $18.00   (2.33%) $18.35 $17.33 360,894 $231.05 M
10/18/2024 $17.19 $17.30   (0.64%) $17.70 $16.75 308,991 $222.07 M
10/17/2024 $16.85 $16.87   (0.12%) $17.08 $16.20 230,050 $216.55 M
10/16/2024 $14.60 $16.70   (14.38%) $16.85 $14.54 394,900 $214.36 M
10/15/2024 $14.33 $14.45   (0.84%) $14.98 $13.86 418,718 $185.48 M
10/14/2024 $15.45 $14.79   (-4.27%) $15.56 $14.21 285,913 $189.85 M
10/11/2024 $16.34 $15.45   (-5.45%) $16.34 $14.86 318,335 $198.32 M
10/10/2024 $15.25 $16.27   (6.69%) $16.56 $15.25 211,296 $208.85 M
10/09/2024 $15.84 $15.12   (-4.55%) $15.92 $14.76 224,932 $194.08 M
10/08/2024 $16.36 $16.00   (-2.2%) $16.39 $15.46 226,332 $205.38 M
10/07/2024 $16.26 $16.28   (0.12%) $16.71 $16.00 166,853 $208.97 M
10/04/2024 $16.16 $16.26   (0.62%) $16.31 $15.60 190,061 $208.72 M
10/03/2024 $16.38 $16.26   (-0.73%) $16.72 $15.95 141,236 $208.72 M
10/02/2024 $16.50 $16.43   (-0.42%) $17.25 $16.17 331,932 $210.90 M
10/01/2024 $16.16 $16.30   (0.87%) $16.75 $15.70 388,533 $209.23 M
09/30/2024 $14.92 $16.07   (7.71%) $16.10 $14.18 446,115 $206.28 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In