5 DAY PERFORMANCE
-13.72%
1 MONTH PERFORMANCE
+7.74%
3 MONTH PERFORMANCE
+1.53%
6 MONTH PERFORMANCE
+30.78%
YEAR-TO-DATE PERFORMANCE
-6.38%
1 YEAR PERFORMANCE
+126.06%
Idaho Strategic Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $45.26 | $48.04 (6.13%) | $49.90 | $45.26 | 233.68 K | $713.01 M |
| 05/05/2026 | $43.70 | $43.91 (0.48%) | $44.89 | $43.34 | 155.10 K | $636.22 M |
| 05/04/2026 | $43.51 | $42.71 (-1.84%) | $43.95 | $42.28 | 130.69 K | $618.83 M |
| 05/01/2026 | $42.39 | $43.73 (3.16%) | $44.53 | $41.62 | 208.35 K | $633.61 M |
| 04/30/2026 | $40.50 | $42.15 (4.07%) | $42.64 | $40.50 | 140.18 K | $610.72 M |
| 04/29/2026 | $40.50 | $39.86 (-1.58%) | $41.50 | $39.28 | 276.33 K | $577.54 M |
| 04/28/2026 | $42.23 | $41.41 (-1.94%) | $43.30 | $40.72 | 160.97 K | $600.00 M |
| 04/27/2026 | $42.91 | $43.48 (1.33%) | $44.14 | $42.73 | 118.29 K | $629.99 M |
| 04/24/2026 | $42.70 | $43.09 (0.91%) | $43.72 | $42.15 | 110.93 K | $624.34 M |
| 04/23/2026 | $43.02 | $42.35 (-1.56%) | $43.69 | $41.19 | 160.70 K | $613.62 M |
| 04/22/2026 | $44.14 | $44.22 (0.18%) | $44.92 | $43.65 | 184.40 K | $640.71 M |
| 04/21/2026 | $46.04 | $42.90 (-6.82%) | $46.60 | $42.89 | 235.72 K | $621.59 M |
| 04/20/2026 | $42.58 | $46.80 (9.91%) | $47.10 | $42.26 | 364.48 K | $678.09 M |
| 04/17/2026 | $40.40 | $43.32 (7.23%) | $43.64 | $40.11 | 292.00 K | $627.67 M |
| 04/16/2026 | $39.36 | $39.68 (0.81%) | $40.40 | $39.34 | 183.90 K | $574.93 M |
| 04/15/2026 | $39.01 | $39.44 (1.1%) | $39.81 | $38.56 | 176.06 K | $571.45 M |
| 04/14/2026 | $38.09 | $39.04 (2.49%) | $39.11 | $37.76 | 168.80 K | $565.66 M |
| 04/13/2026 | $35.52 | $37.81 (6.45%) | $37.81 | $35.44 | 178.36 K | $547.84 M |
| 04/10/2026 | $37.96 | $37.05 (-2.4%) | $38.46 | $36.78 | 185.63 K | $536.82 M |
| 04/09/2026 | $36.65 | $36.77 (0.33%) | $37.51 | $35.69 | 229.58 K | $532.77 M |
| 04/08/2026 | $37.50 | $36.62 (-2.35%) | $38.64 | $35.63 | 315.41 K | $530.59 M |
| 04/07/2026 | $35.00 | $35.14 (0.4%) | $35.48 | $32.58 | 429.10 K | $509.15 M |
| 04/06/2026 | $35.78 | $35.02 (-2.12%) | $35.82 | $34.50 | 682.04 K | $507.41 M |
| 04/02/2026 | $31.69 | $35.25 (11.23%) | $35.40 | $31.00 | 506.50 K | $510.74 M |
| 04/01/2026 | $33.47 | $33.55 (0.24%) | $34.82 | $32.24 | 345.00 K | $486.11 M |
| 03/31/2026 | $28.70 | $32.12 (11.92%) | $32.17 | $28.70 | 508.17 K | $465.39 M |
| 03/30/2026 | $28.21 | $28.74 (1.88%) | $29.52 | $27.62 | 284.93 K | $416.42 M |
| 03/27/2026 | $26.34 | $27.38 (3.95%) | $27.60 | $26.02 | 236.96 K | $396.71 M |
| 03/26/2026 | $26.90 | $26.35 (-2.04%) | $27.06 | $26.09 | 233.12 K | $381.79 M |
| 03/25/2026 | $29.90 | $27.29 (-8.73%) | $30.00 | $27.06 | 337.79 K | $395.41 M |
| 03/24/2026 | $28.51 | $28.40 (-0.39%) | $28.93 | $27.79 | 330.60 K | $411.49 M |
| 03/23/2026 | $28.04 | $29.23 (4.24%) | $30.27 | $27.45 | 637.14 K | $423.52 M |
| 03/20/2026 | $29.07 | $26.73 (-8.05%) | $29.16 | $26.32 | 541.70 K | $387.30 M |
| 03/19/2026 | $29.15 | $29.20 (0.17%) | $29.84 | $27.69 | 368.32 K | $423.08 M |
| 03/18/2026 | $32.66 | $30.45 (-6.77%) | $32.90 | $30.04 | 440.56 K | $447.12 M |
| 03/17/2026 | $34.80 | $33.65 (-3.3%) | $35.50 | $33.55 | 191.60 K | $494.11 M |
| 03/16/2026 | $35.00 | $34.78 (-0.63%) | $36.17 | $34.10 | 217.57 K | $510.70 M |
| 03/13/2026 | $36.93 | $34.99 (-5.25%) | $38.00 | $34.63 | 192.53 K | $513.78 M |
| 03/12/2026 | $37.44 | $37.01 (-1.15%) | $37.72 | $36.00 | 148.00 K | $543.44 M |
| 03/11/2026 | $38.40 | $38.25 (-0.39%) | $38.51 | $36.94 | 152.31 K | $561.65 M |
| 03/10/2026 | $37.62 | $38.94 (3.51%) | $40.14 | $37.62 | 276.63 K | $571.78 M |
| 03/09/2026 | $36.73 | $37.68 (2.59%) | $38.01 | $35.59 | 237.92 K | $553.28 M |
| 03/06/2026 | $37.27 | $37.80 (1.42%) | $39.29 | $36.94 | 176.69 K | $555.04 M |
| 03/05/2026 | $40.39 | $38.46 (-4.78%) | $41.29 | $37.59 | 271.03 K | $564.73 M |
| 03/04/2026 | $40.53 | $41.54 (2.49%) | $42.27 | $39.47 | 223.03 K | $609.96 M |
| 03/03/2026 | $39.74 | $39.06 (-1.71%) | $40.17 | $37.58 | 313.39 K | $573.54 M |
| 03/02/2026 | $42.43 | $43.19 (1.79%) | $44.10 | $41.44 | 231.47 K | $634.19 M |
| 02/27/2026 | $42.27 | $43.07 (1.89%) | $45.24 | $42.04 | 437.46 K | $632.43 M |
| 02/26/2026 | $40.51 | $43.17 (6.57%) | $43.19 | $40.21 | 263.44 K | $633.89 M |
| 02/25/2026 | $40.28 | $40.85 (1.42%) | $41.64 | $39.44 | 217.84 K | $599.83 M |
| 02/24/2026 | $38.38 | $39.59 (3.15%) | $40.25 | $37.55 | 279.56 K | $581.33 M |
| 02/23/2026 | $38.41 | $38.39 (-0.05%) | $39.03 | $37.24 | 242.10 K | $563.71 M |
| 02/20/2026 | $38.63 | $38.41 (-0.57%) | $39.70 | $37.40 | 333.24 K | $564.00 M |
| 02/19/2026 | $37.26 | $39.07 (4.86%) | $39.43 | $37.01 | 285.14 K | $573.69 M |
| 02/18/2026 | $37.53 | $38.94 (3.76%) | $40.25 | $37.18 | 314.90 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 |
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.
