5 DAY PERFORMANCE
+7.61%
1 MONTH PERFORMANCE
-26.29%
3 MONTH PERFORMANCE
-29.32%
6 MONTH PERFORMANCE
-51.03%
YEAR-TO-DATE PERFORMANCE
-48.78%
1 YEAR PERFORMANCE
-40.96%
Idaho Strategic Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $20.62 | $20.67 (0.24%) | $21.04 | $20.26 | 198.12 K | $326.86 M |
| 10/28/2026 | $20.47 | $21.02 (2.69%) | $21.05 | $19.91 | 213.01 K | $332.39 M |
| 10/27/2026 | $19.26 | $20.64 (7.17%) | $20.78 | $19.26 | 297.35 K | $326.38 M |
| 10/26/2026 | $18.97 | $19.10 (0.69%) | $19.27 | $18.55 | 248.65 K | $302.03 M |
| 10/23/2026 | $19.80 | $19.18 (-3.13%) | $19.91 | $19.08 | 202.36 K | $303.29 M |
| 10/22/2026 | $20.72 | $19.91 (-3.91%) | $20.88 | $19.82 | 299.34 K | $314.84 M |
| 10/21/2026 | $21.48 | $21.35 (-0.61%) | $21.53 | $21.00 | 204.96 K | $337.61 M |
| 10/20/2026 | $20.85 | $21.40 (2.64%) | $21.74 | $20.72 | 270.48 K | $338.40 M |
| 10/19/2026 | $21.24 | $21.04 (-0.94%) | $22.00 | $20.97 | 333.97 K | $332.71 M |
| 10/16/2026 | $21.00 | $21.81 (3.86%) | $22.62 | $20.88 | 459.76 K | $344.88 M |
| 10/15/2026 | $20.61 | $21.46 (4.12%) | $21.46 | $20.06 | 564.35 K | $339.35 M |
| 10/14/2026 | $21.07 | $20.58 (-2.33%) | $21.64 | $20.05 | 615.11 K | $325.43 M |
| 10/13/2026 | $22.64 | $21.71 (-4.11%) | $22.93 | $20.83 | 628.82 K | $343.30 M |
| 10/12/2026 | $23.00 | $22.93 (-0.3%) | $23.64 | $22.10 | 700.70 K | $362.59 M |
| 10/09/2026 | $26.66 | $23.79 (-10.77%) | $27.00 | $22.46 | 1.11 M | $376.19 M |
| 10/08/2026 | $26.06 | $26.31 (0.96%) | $26.71 | $25.65 | 301.11 K | $416.04 M |
| 10/07/2026 | $26.58 | $26.35 (-0.87%) | $26.88 | $26.00 | 188.43 K | $416.67 M |
| 10/06/2026 | $27.75 | $27.59 (-0.58%) | $28.01 | $27.27 | 121.44 K | $436.28 M |
| 10/05/2026 | $27.73 | $27.87 (0.5%) | $27.99 | $27.06 | 281.90 K | $440.71 M |
| 10/02/2026 | $28.80 | $27.64 (-4.03%) | $29.20 | $27.55 | 245.23 K | $437.07 M |
| 10/01/2026 | $27.96 | $28.25 (1.04%) | $28.55 | $27.40 | 157.83 K | $446.72 M |
| 09/30/2026 | $29.15 | $28.00 (-3.95%) | $29.60 | $28.00 | 242.83 K | $442.77 M |
| 09/29/2026 | $28.99 | $28.71 (-0.97%) | $29.28 | $28.13 | 151.29 K | $453.99 M |
| 09/28/2026 | $29.00 | $28.76 (-0.83%) | $29.96 | $28.58 | 202.80 K | $454.78 M |
| 09/25/2026 | $29.92 | $30.39 (1.57%) | $30.45 | $29.38 | 116.91 K | $480.56 M |
| 09/24/2026 | $29.67 | $29.80 (0.44%) | $30.20 | $29.00 | 156.23 K | $471.23 M |
| 09/23/2026 | $30.22 | $30.02 (-0.66%) | $31.26 | $29.19 | 153.71 K | $474.71 M |
| 09/22/2026 | $29.20 | $31.04 (6.3%) | $31.24 | $28.95 | 182.80 K | $490.84 M |
| 09/21/2026 | $29.05 | $29.05 (0%) | $29.35 | $28.41 | 174.18 K | $459.37 M |
| 09/18/2026 | $29.01 | $28.63 (-1.31%) | $29.31 | $28.26 | 593.71 K | $452.73 M |
| 09/17/2026 | $28.99 | $29.07 (0.28%) | $29.73 | $28.26 | 240.00 K | $459.69 M |
| 09/16/2026 | $29.03 | $28.00 (-3.55%) | $29.03 | $27.55 | 216.42 K | $442.77 M |
| 09/15/2026 | $29.01 | $28.79 (-0.76%) | $29.07 | $28.17 | 172.29 K | $455.26 M |
| 09/14/2026 | $30.04 | $29.01 (-3.43%) | $30.07 | $28.82 | 206.59 K | $458.74 M |
| 09/11/2026 | $31.42 | $30.91 (-1.62%) | $31.65 | $30.77 | 149.26 K | $488.78 M |
| 09/10/2026 | $30.86 | $30.59 (-0.87%) | $31.20 | $30.13 | 299.98 K | $483.72 M |
| 09/09/2026 | $31.00 | $31.44 (1.42%) | $32.00 | $30.97 | 172.98 K | $497.16 M |
| 09/08/2026 | $30.83 | $31.10 (0.88%) | $31.37 | $30.51 | 214.67 K | $491.79 M |
| 09/04/2026 | $30.94 | $31.45 (1.65%) | $32.00 | $30.57 | 192.12 K | $497.32 M |
| 09/03/2026 | $32.94 | $31.41 (-4.64%) | $32.94 | $31.07 | 211.93 K | $496.69 M |
| 09/02/2026 | $31.50 | $31.85 (1.11%) | $32.50 | $31.14 | 155.86 K | $503.65 M |
| 09/01/2026 | $31.31 | $31.00 (-0.99%) | $32.27 | $30.68 | 196.35 K | $490.21 M |
| 08/31/2026 | $32.35 | $32.54 (0.59%) | $32.74 | $31.75 | 140.60 K | $514.56 M |
| 08/28/2026 | $34.05 | $32.33 (-5.05%) | $34.15 | $32.13 | 181.23 K | $511.24 M |
| 08/27/2026 | $32.86 | $33.83 (2.95%) | $34.05 | $32.81 | 253.22 K | $534.96 M |
| 08/26/2026 | $34.54 | $33.03 (-4.37%) | $35.30 | $32.88 | 353.65 K | $522.31 M |
| 08/25/2026 | $31.72 | $32.95 (3.88%) | $32.98 | $31.30 | 175.35 K | $521.04 M |
| 08/24/2026 | $32.91 | $32.22 (-2.1%) | $33.29 | $31.16 | 190.05 K | $509.50 M |
| 08/21/2026 | $33.00 | $32.67 (-1%) | $33.08 | $31.92 | 383.08 K | $516.61 M |
| 08/20/2026 | $32.03 | $31.12 (-2.84%) | $33.00 | $30.99 | 190.39 K | $492.10 M |
| 08/19/2026 | $31.64 | $32.85 (3.82%) | $32.85 | $31.02 | 222.78 K | $519.46 M |
| 08/18/2026 | $30.00 | $29.81 (-0.63%) | $30.35 | $29.52 | 161.67 K | $471.39 M |
| 08/17/2026 | $32.00 | $30.65 (-4.22%) | $32.05 | $30.52 | 262.58 K | $484.67 M |
| 08/14/2026 | $32.24 | $31.89 (-1.09%) | $32.97 | $31.65 | 160.50 K | $504.28 M |
| 08/13/2026 | $30.10 | $31.64 (5.12%) | $32.41 | $29.00 | 417.56 K | $500.33 M |
| 08/12/2026 | $36.00 | $34.72 (-3.56%) | $36.25 | $34.29 | 167.15 K | $549.03 M |
| 08/11/2026 | $35.00 | $34.70 (-0.86%) | $35.89 | $34.28 | 194.18 K | $548.71 M |
| 08/10/2026 | $35.24 | $35.44 (0.57%) | $35.72 | $33.94 | 224.94 K | $560.42 M |
| 08/07/2026 | $34.49 | $35.24 (2.17%) | $35.40 | $33.49 | 302.02 K | $556.62 M |
| 08/06/2026 | $33.25 | $32.53 (-2.17%) | $33.53 | $31.78 | 221.28 K | $513.81 M |
| 08/05/2026 | $31.84 | $33.13 (4.05%) | $33.67 | $31.50 | 377.53 K | $523.29 M |
| 08/04/2026 | $29.65 | $30.48 (2.8%) | $30.99 | $29.60 | 269.79 K | $481.43 M |
| 08/03/2026 | $28.05 | $29.15 (3.92%) | $29.34 | $27.70 | 159.40 K | $460.43 M |
| 07/31/2026 | $28.70 | $28.07 (-2.2%) | $29.14 | $27.55 | 188.03 K | $443.37 M |
| 07/30/2026 | $28.15 | $29.20 (3.73%) | $29.78 | $28.15 | 305.22 K | $461.22 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.
