5 DAY PERFORMANCE
-8.73%
1 MONTH PERFORMANCE
-25.32%
3 MONTH PERFORMANCE
-15.02%
6 MONTH PERFORMANCE
-24.73%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
+29.21%
Idaho Strategic Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.20 | $11.51 (2.77%) | $11.75 | $11.20 | 135,073 | $149.79 M |
| 03/11/2025 | $10.61 | $11.08 (4.43%) | $11.20 | $10.61 | 132,605 | $145.27 M |
| 03/10/2025 | $11.02 | $10.51 (-4.63%) | $11.12 | $10.45 | 175,400 | $137.80 M |
| 03/07/2025 | $11.29 | $11.34 (0.44%) | $11.70 | $10.90 | 135,300 | $148.68 M |
| 03/06/2025 | $11.95 | $11.28 (-5.61%) | $12.42 | $11.19 | 225,061 | $147.89 M |
| 03/05/2025 | $11.17 | $12.06 (7.97%) | $12.19 | $11.08 | 190,249 | $158.12 M |
| 03/04/2025 | $11.69 | $11.20 (-4.19%) | $11.69 | $10.90 | 221,300 | $146.84 M |
| 03/03/2025 | $11.79 | $11.42 (-3.14%) | $12.12 | $11.40 | 148,545 | $149.73 M |
| 02/28/2025 | $11.48 | $11.74 (2.26%) | $11.84 | $11.40 | 90,831 | $153.92 M |
| 02/27/2025 | $11.93 | $11.79 (-1.17%) | $12.18 | $11.71 | 88,900 | $154.58 M |
| 02/26/2025 | $11.85 | $12.15 (2.53%) | $12.29 | $11.85 | 94,400 | $159.30 M |
| 02/25/2025 | $12.19 | $11.98 (-1.72%) | $12.20 | $11.42 | 176,125 | $157.07 M |
| 02/24/2025 | $12.79 | $12.25 (-4.22%) | $12.79 | $12.20 | 102,213 | $160.61 M |
| 02/21/2025 | $13.24 | $12.66 (-4.38%) | $13.41 | $12.64 | 162,436 | $165.99 M |
| 02/20/2025 | $13.14 | $13.37 (1.75%) | $13.45 | $13.10 | 111,700 | $175.30 M |
| 02/19/2025 | $13.32 | $13.20 (-0.9%) | $13.40 | $13.00 | 117,222 | $173.07 M |
| 02/18/2025 | $13.09 | $13.31 (1.68%) | $13.39 | $12.91 | 162,728 | $174.51 M |
| 02/14/2025 | $13.97 | $12.86 (-7.95%) | $14.03 | $12.82 | 262,191 | $168.61 M |
| 02/13/2025 | $13.82 | $14.10 (2.03%) | $14.11 | $13.44 | 104,900 | $184.87 M |
| 02/12/2025 | $13.64 | $13.86 (1.61%) | $14.22 | $13.60 | 152,843 | $181.72 M |
| 02/11/2025 | $14.17 | $13.75 (-2.96%) | $14.44 | $13.70 | 126,927 | $180.28 M |
| 02/10/2025 | $13.97 | $14.03 (0.43%) | $14.40 | $13.80 | 204,115 | $183.95 M |
| 02/07/2025 | $13.70 | $13.52 (-1.31%) | $13.90 | $13.41 | 160,260 | $177.26 M |
| 02/06/2025 | $13.81 | $13.61 (-1.45%) | $13.81 | $13.24 | 155,327 | $178.44 M |
| 02/05/2025 | $13.80 | $13.87 (0.51%) | $14.49 | $13.68 | 283,931 | $181.85 M |
| 02/04/2025 | $13.00 | $13.60 (4.62%) | $14.07 | $12.91 | 313,748 | $178.31 M |
| 02/03/2025 | $12.78 | $12.76 (-0.16%) | $13.22 | $12.69 | 192,900 | $167.30 M |
| 01/31/2025 | $13.06 | $12.78 (-2.14%) | $13.06 | $12.46 | 164,324 | $167.56 M |
| 01/30/2025 | $12.75 | $13.03 (2.2%) | $13.40 | $12.71 | 175,724 | $170.84 M |
| 01/29/2025 | $12.18 | $12.58 (3.28%) | $12.68 | $12.18 | 116,712 | $164.94 M |
| 01/28/2025 | $12.01 | $12.27 (2.16%) | $12.48 | $11.60 | 223,680 | $160.87 M |
| 01/27/2025 | $12.11 | $11.63 (-3.96%) | $12.30 | $11.32 | 198,500 | $152.48 M |
| 01/24/2025 | $12.27 | $12.34 (0.57%) | $12.71 | $12.10 | 280,334 | $161.79 M |
| 01/23/2025 | $12.34 | $12.04 (-2.43%) | $12.34 | $11.85 | 111,212 | $157.86 M |
| 01/22/2025 | $12.10 | $12.27 (1.4%) | $12.29 | $11.59 | 141,000 | $160.87 M |
| 01/21/2025 | $11.70 | $11.92 (1.88%) | $12.64 | $11.51 | 239,500 | $156.28 M |
| 01/17/2025 | $10.65 | $11.21 (5.26%) | $11.32 | $10.55 | 110,400 | $146.98 M |
| 01/16/2025 | $10.85 | $10.65 (-1.84%) | $10.97 | $10.63 | 87,700 | $139.63 M |
| 01/15/2025 | $10.37 | $10.79 (4.05%) | $10.80 | $10.20 | 77,591 | $141.47 M |
| 01/14/2025 | $10.50 | $10.28 (-2.1%) | $10.52 | $10.20 | 72,000 | $134.78 M |
| 01/13/2025 | $10.67 | $10.39 (-2.62%) | $10.68 | $10.22 | 110,500 | $136.22 M |
| 01/10/2025 | $10.32 | $10.69 (3.59%) | $10.81 | $10.32 | 133,900 | $140.16 M |
| 01/08/2025 | $10.41 | $10.22 (-1.83%) | $10.41 | $10.06 | 50,807 | $134.00 M |
| 01/07/2025 | $10.49 | $10.35 (-1.33%) | $10.85 | $10.31 | 95,100 | $135.70 M |
| 01/06/2025 | $10.43 | $10.35 (-0.77%) | $10.79 | $10.31 | 111,547 | $135.70 M |
| 01/03/2025 | $10.64 | $10.47 (-1.6%) | $10.64 | $10.34 | 95,759 | $137.27 M |
| 01/02/2025 | $10.40 | $10.56 (1.54%) | $10.73 | $10.35 | 124,100 | $138.45 M |
| 12/31/2024 | $9.90 | $10.19 (2.93%) | $10.36 | $9.90 | 132,006 | $133.60 M |
| 12/30/2024 | $9.91 | $9.90 (-0.1%) | $10.14 | $9.67 | 134,925 | $129.80 M |
| 12/27/2024 | $9.84 | $10.04 (2.03%) | $10.10 | $9.80 | 156,100 | $131.64 M |
| 12/26/2024 | $10.06 | $10.04 (-0.2%) | $10.29 | $10.00 | 161,200 | $131.64 M |
| 12/24/2024 | $10.42 | $10.08 (-3.26%) | $10.42 | $9.92 | 76,100 | $132.16 M |
| 12/23/2024 | $10.50 | $10.26 (-2.29%) | $10.57 | $9.88 | 221,000 | $134.52 M |
| 12/20/2024 | $10.28 | $10.49 (2.04%) | $10.69 | $10.17 | 225,400 | $137.54 M |
| 12/19/2024 | $10.30 | $10.22 (-0.78%) | $10.60 | $10.22 | 165,730 | $134.00 M |
| 12/18/2024 | $11.31 | $10.28 (-9.11%) | $11.45 | $10.28 | 231,899 | $134.78 M |
| 12/17/2024 | $11.32 | $11.34 (0.18%) | $11.54 | $11.07 | 155,500 | $148.68 M |
| 12/16/2024 | $11.92 | $11.48 (-3.69%) | $11.92 | $11.47 | 146,500 | $150.52 M |
| 12/13/2024 | $12.09 | $11.87 (-1.82%) | $12.39 | $11.72 | 206,645 | $155.63 M |
| 12/12/2024 | $12.58 | $12.18 (-3.18%) | $12.77 | $11.92 | 166,231 | $159.69 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.
