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 |
Continue with
Google
Continue with Apple