5 DAY PERFORMANCE
+34.41%
1 MONTH PERFORMANCE
+20.47%
3 MONTH PERFORMANCE
-20.64%
6 MONTH PERFORMANCE
+1.53%
YEAR-TO-DATE PERFORMANCE
-6.38%
1 YEAR PERFORMANCE
+67.24%
Idaho Strategic Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $28.52 | $27.73 (-2.77%) | $29.07 | $27.22 | 185.86 K | $438.00 M |
| 07/28/2026 | $28.50 | $28.82 (1.12%) | $29.50 | $27.22 | 326.39 K | $455.21 M |
| 07/27/2026 | $29.19 | $29.00 (-0.65%) | $29.46 | $27.66 | 252.76 K | $458.06 M |
| 07/24/2026 | $28.91 | $28.38 (-1.83%) | $29.01 | $28.26 | 115.91 K | $448.26 M |
| 07/23/2026 | $28.77 | $28.80 (0.1%) | $29.50 | $28.19 | 169.98 K | $454.90 M |
| 07/22/2026 | $29.87 | $29.81 (-0.2%) | $31.09 | $29.57 | 136.32 K | $470.85 M |
| 07/21/2026 | $28.11 | $29.69 (5.62%) | $29.79 | $28.11 | 140.02 K | $468.96 M |
| 07/20/2026 | $27.62 | $27.64 (0.07%) | $28.62 | $27.45 | 184.56 K | $436.58 M |
| 07/17/2026 | $28.08 | $28.40 (1.14%) | $29.02 | $27.51 | 201.30 K | $448.58 M |
| 07/16/2026 | $30.56 | $28.76 (-5.89%) | $30.56 | $28.00 | 264.24 K | $454.27 M |
| 07/15/2026 | $31.10 | $30.80 (-0.96%) | $31.34 | $29.89 | 94.07 K | $486.49 M |
| 07/14/2026 | $30.73 | $30.80 (0.23%) | $31.60 | $30.53 | 129.18 K | $486.49 M |
| 07/13/2026 | $30.36 | $29.69 (-2.21%) | $30.42 | $29.15 | 168.36 K | $468.96 M |
| 07/10/2026 | $31.39 | $30.76 (-2.01%) | $31.79 | $30.46 | 235.43 K | $485.86 M |
| 07/09/2026 | $30.13 | $30.93 (2.66%) | $31.50 | $29.97 | 197.93 K | $488.54 M |
| 07/08/2026 | $29.23 | $29.71 (1.64%) | $30.88 | $28.90 | 319.35 K | $469.27 M |
| 07/07/2026 | $31.83 | $31.32 (-1.6%) | $32.13 | $30.49 | 329.41 K | $494.70 M |
| 07/06/2026 | $33.90 | $31.84 (-6.08%) | $34.24 | $31.65 | 180.11 K | $502.92 M |
| 07/02/2026 | $32.75 | $33.47 (2.2%) | $35.00 | $32.75 | 223.70 K | $528.66 M |
| 07/01/2026 | $32.82 | $32.75 (-0.21%) | $34.30 | $32.60 | 223.24 K | $517.29 M |
| 06/30/2026 | $32.80 | $32.75 (-0.15%) | $33.78 | $32.03 | 201.76 K | $517.29 M |
| 06/29/2026 | $33.43 | $32.86 (-1.71%) | $33.69 | $32.02 | 236.02 K | $519.03 M |
| 06/26/2026 | $32.53 | $34.17 (5.04%) | $34.61 | $32.50 | 632.00 K | $539.72 M |
| 06/25/2026 | $32.42 | $32.54 (0.37%) | $32.99 | $31.01 | 201.33 K | $513.97 M |
| 06/24/2026 | $31.75 | $31.66 (-0.28%) | $32.57 | $30.88 | 304.54 K | $500.07 M |
| 06/23/2026 | $32.50 | $32.67 (0.52%) | $34.21 | $31.97 | 367.31 K | $516.03 M |
| 06/22/2026 | $34.13 | $34.79 (1.93%) | $35.58 | $34.02 | 250.15 K | $549.51 M |
| 06/18/2026 | $37.17 | $35.44 (-4.65%) | $38.18 | $34.52 | 506.09 K | $559.78 M |
| 06/17/2026 | $38.92 | $36.09 (-7.27%) | $40.10 | $35.94 | 389.16 K | $570.04 M |
| 06/16/2026 | $39.42 | $38.63 (-2%) | $39.85 | $37.52 | 295.95 K | $610.16 M |
| 06/15/2026 | $41.50 | $38.29 (-7.73%) | $43.50 | $38.09 | 508.35 K | $604.79 M |
| 06/12/2026 | $34.70 | $36.39 (4.87%) | $36.57 | $34.00 | 223.06 K | $574.78 M |
| 06/11/2026 | $32.00 | $34.51 (7.84%) | $34.71 | $32.00 | 204.50 K | $545.09 M |
| 06/10/2026 | $31.18 | $31.75 (1.83%) | $32.83 | $31.14 | 166.58 K | $501.49 M |
| 06/09/2026 | $32.77 | $32.22 (-1.68%) | $33.58 | $31.02 | 172.45 K | $508.92 M |
| 06/08/2026 | $32.67 | $32.77 (0.31%) | $33.98 | $32.01 | 230.17 K | $517.60 M |
| 06/05/2026 | $35.51 | $32.47 (-8.56%) | $35.99 | $32.06 | 278.00 K | $512.87 M |
| 06/04/2026 | $37.13 | $36.90 (-0.62%) | $38.50 | $36.63 | 112.73 K | $582.84 M |
| 06/03/2026 | $37.85 | $36.69 (-3.06%) | $38.75 | $36.68 | 153.93 K | $579.52 M |
| 06/02/2026 | $37.77 | $38.52 (1.99%) | $39.95 | $37.00 | 199.14 K | $608.43 M |
| 06/01/2026 | $38.70 | $37.89 (-2.09%) | $39.05 | $37.04 | 180.76 K | $598.48 M |
| 05/29/2026 | $38.79 | $39.11 (0.82%) | $41.00 | $38.04 | 215.44 K | $617.75 M |
| 05/28/2026 | $36.78 | $38.63 (5.03%) | $38.99 | $36.08 | 149.16 K | $610.16 M |
| 05/27/2026 | $36.16 | $37.06 (2.49%) | $37.66 | $35.58 | 145.58 K | $585.37 M |
| 05/26/2026 | $37.00 | $37.30 (0.81%) | $37.99 | $36.50 | 212.01 K | $589.16 M |
| 05/22/2026 | $37.50 | $36.27 (-3.28%) | $38.56 | $35.30 | 329.95 K | $572.89 M |
| 05/21/2026 | $35.56 | $37.35 (5.03%) | $38.77 | $35.20 | 298.69 K | $589.95 M |
| 05/20/2026 | $34.50 | $36.44 (5.62%) | $36.65 | $34.24 | 276.73 K | $575.57 M |
| 05/19/2026 | $35.39 | $34.17 (-3.45%) | $35.75 | $33.26 | 477.91 K | $539.72 M |
| 05/18/2026 | $36.99 | $36.67 (-0.87%) | $38.36 | $35.43 | 336.69 K | $579.21 M |
| 05/15/2026 | $42.41 | $38.19 (-9.95%) | $42.62 | $38.00 | 520.34 K | $603.21 M |
| 05/14/2026 | $49.97 | $44.59 (-10.77%) | $50.18 | $44.26 | 358.75 K | $704.30 M |
| 05/13/2026 | $50.66 | $51.21 (1.09%) | $51.84 | $48.66 | 230.65 K | $808.87 M |
| 05/12/2026 | $49.00 | $51.50 (5.1%) | $51.76 | $47.52 | 168.52 K | $813.45 M |
| 05/11/2026 | $49.07 | $50.75 (3.42%) | $52.40 | $49.02 | 259.76 K | $801.60 M |
| 05/08/2026 | $50.00 | $49.09 (-1.82%) | $51.48 | $47.67 | 167.27 K | $775.38 M |
| 05/07/2026 | $49.10 | $47.54 (-3.18%) | $53.30 | $46.89 | 396.86 K | $750.90 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.
