5 DAY PERFORMANCE
-9.34%
1 MONTH PERFORMANCE
+10.92%
3 MONTH PERFORMANCE
+20.47%
6 MONTH PERFORMANCE
+158.95%
YEAR-TO-DATE PERFORMANCE
+244.85%
1 YEAR PERFORMANCE
+191.38%
Idaho Strategic Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $39.68 | $38.02 (-4.18%) | $41.13 | $37.90 | 290.00 K | $532.57 M |
| 12/04/2025 | $37.97 | $38.92 (2.5%) | $40.29 | $37.96 | 280.50 K | $545.18 M |
| 12/03/2025 | $37.78 | $38.76 (2.59%) | $38.81 | $36.50 | 250.93 K | $542.93 M |
| 12/02/2025 | $35.96 | $37.79 (5.09%) | $38.75 | $35.22 | 390.74 K | $529.35 M |
| 12/01/2025 | $39.28 | $36.34 (-7.48%) | $39.88 | $35.22 | 651.30 K | $509.04 M |
| 11/28/2025 | $36.80 | $39.69 (7.85%) | $39.72 | $36.20 | 299.20 K | $555.96 M |
| 11/26/2025 | $37.45 | $36.68 (-2.06%) | $37.92 | $35.81 | 367.82 K | $513.80 M |
| 11/25/2025 | $35.24 | $37.27 (5.76%) | $38.18 | $34.85 | 451.33 K | $522.06 M |
| 11/24/2025 | $33.28 | $35.60 (6.97%) | $35.95 | $32.54 | 383.02 K | $498.67 M |
| 11/21/2025 | $31.80 | $33.28 (4.65%) | $33.60 | $31.22 | 335.47 K | $466.17 M |
| 11/20/2025 | $35.07 | $31.88 (-9.1%) | $36.16 | $31.50 | 525.65 K | $446.56 M |
| 11/19/2025 | $34.55 | $34.11 (-1.27%) | $37.86 | $33.92 | 473.70 K | $477.80 M |
| 11/18/2025 | $36.39 | $33.98 (-6.62%) | $36.39 | $33.10 | 556.14 K | $475.98 M |
| 11/17/2025 | $34.50 | $35.68 (3.42%) | $35.98 | $33.79 | 524.45 K | $499.79 M |
| 11/14/2025 | $28.63 | $35.13 (22.7%) | $35.34 | $28.20 | 572.00 K | $492.09 M |
| 11/13/2025 | $34.12 | $32.16 (-5.74%) | $35.05 | $31.54 | 520.84 K | $450.48 M |
| 11/12/2025 | $32.55 | $33.56 (3.1%) | $33.84 | $31.52 | 403.28 K | $470.09 M |
| 11/11/2025 | $33.87 | $32.00 (-5.52%) | $33.87 | $31.06 | 269.97 K | $448.24 M |
| 11/10/2025 | $33.19 | $33.28 (0.27%) | $33.88 | $32.21 | 467.72 K | $466.17 M |
| 11/07/2025 | $28.34 | $31.68 (11.79%) | $31.97 | $27.80 | 597.47 K | $443.76 M |
| 11/06/2025 | $30.28 | $28.85 (-4.72%) | $31.13 | $28.70 | 362.43 K | $404.12 M |
| 11/05/2025 | $30.53 | $30.32 (-0.69%) | $31.41 | $29.85 | 373.22 K | $424.71 M |
| 11/04/2025 | $28.41 | $30.95 (8.94%) | $31.66 | $27.60 | 412.73 K | $433.53 M |
| 11/03/2025 | $33.47 | $32.21 (-3.76%) | $34.44 | $31.77 | 532.54 K | $451.18 M |
| 10/31/2025 | $34.86 | $33.06 (-5.16%) | $35.25 | $31.51 | 721.80 K | $463.09 M |
| 10/30/2025 | $30.99 | $34.96 (12.81%) | $35.24 | $29.40 | 1.26 M | $489.71 M |
| 10/29/2025 | $30.83 | $29.27 (-5.06%) | $30.99 | $28.63 | 470.52 K | $410.00 M |
| 10/28/2025 | $29.94 | $30.38 (1.47%) | $31.04 | $29.71 | 432.00 K | $425.55 M |
| 10/27/2025 | $33.00 | $30.57 (-7.36%) | $33.49 | $30.40 | 819.01 K | $428.21 M |
| 10/24/2025 | $34.88 | $34.64 (-0.69%) | $36.25 | $33.23 | 648.04 K | $485.22 M |
| 10/23/2025 | $36.72 | $34.57 (-5.86%) | $36.90 | $34.31 | 379.10 K | $484.24 M |
| 10/22/2025 | $35.07 | $35.55 (1.37%) | $37.38 | $33.01 | 879.54 K | $497.97 M |
| 10/21/2025 | $38.34 | $37.39 (-2.48%) | $38.39 | $34.84 | 681.80 K | $523.74 M |
| 10/20/2025 | $42.00 | $40.19 (-4.31%) | $42.40 | $37.52 | 994.70 K | $562.96 M |
| 10/17/2025 | $40.38 | $39.34 (-2.58%) | $43.15 | $39.08 | 890.73 K | $551.06 M |
| 10/16/2025 | $46.30 | $44.05 (-4.86%) | $46.30 | $42.10 | 869.12 K | $617.03 M |
| 10/15/2025 | $53.25 | $46.94 (-11.85%) | $53.69 | $45.35 | 1.48 M | $657.52 M |
| 10/14/2025 | $50.75 | $52.66 (3.76%) | $54.70 | $47.00 | 1.37 M | $737.64 M |
| 10/13/2025 | $49.86 | $48.81 (-2.11%) | $51.39 | $47.13 | 1.49 M | $683.71 M |
| 10/10/2025 | $41.90 | $43.85 (4.65%) | $45.96 | $41.25 | 1.25 M | $614.23 M |
| 10/09/2025 | $43.05 | $41.35 (-3.95%) | $44.00 | $39.95 | 857.74 K | $579.21 M |
| 10/08/2025 | $39.10 | $42.33 (8.26%) | $42.83 | $39.08 | 901.63 K | $592.94 M |
| 10/07/2025 | $41.64 | $38.23 (-8.19%) | $41.92 | $36.54 | 1.07 M | $535.51 M |
| 10/06/2025 | $35.76 | $40.36 (12.86%) | $40.67 | $35.76 | 1.06 M | $565.35 M |
| 10/03/2025 | $34.30 | $35.03 (2.13%) | $35.75 | $34.07 | 519.31 K | $490.69 M |
| 10/02/2025 | $34.40 | $34.74 (0.99%) | $34.84 | $32.30 | 304.36 K | $486.62 M |
| 10/01/2025 | $33.85 | $34.23 (1.12%) | $34.37 | $32.80 | 318.10 K | $479.48 M |
| 09/30/2025 | $34.07 | $33.79 (-0.82%) | $34.86 | $32.26 | 587.80 K | $473.32 M |
| 09/29/2025 | $34.48 | $34.19 (-0.84%) | $34.97 | $33.70 | 464.56 K | $478.92 M |
| 09/26/2025 | $33.48 | $33.56 (0.24%) | $35.47 | $32.54 | 718.44 K | $470.09 M |
| 09/25/2025 | $30.56 | $32.54 (6.48%) | $33.68 | $30.31 | 688.75 K | $455.81 M |
| 09/24/2025 | $29.84 | $30.51 (2.25%) | $31.25 | $29.84 | 384.82 K | $427.37 M |
| 09/23/2025 | $29.73 | $29.75 (0.07%) | $31.31 | $29.59 | 580.64 K | $416.73 M |
| 09/22/2025 | $30.52 | $29.44 (-3.54%) | $31.00 | $28.31 | 692.63 K | $412.38 M |
| 09/19/2025 | $29.19 | $30.91 (5.89%) | $31.31 | $28.89 | 1.39 M | $432.97 M |
| 09/18/2025 | $28.95 | $29.17 (0.76%) | $29.20 | $27.73 | 401.18 K | $408.60 M |
| 09/17/2025 | $27.88 | $28.91 (3.69%) | $29.67 | $27.88 | 454.36 K | $404.96 M |
| 09/16/2025 | $29.18 | $27.94 (-4.25%) | $29.69 | $27.85 | 386.19 K | $391.37 M |
| 09/15/2025 | $31.02 | $29.80 (-3.93%) | $32.01 | $28.49 | 852.50 K | $417.43 M |
| 09/12/2025 | $29.84 | $30.31 (1.58%) | $30.60 | $29.04 | 342.14 K | $424.57 M |
| 09/11/2025 | $27.80 | $29.38 (5.68%) | $29.59 | $27.54 | 343.31 K | $411.54 M |
| 09/10/2025 | $27.18 | $28.10 (3.38%) | $28.61 | $27.18 | 424.60 K | $393.61 M |
| 09/09/2025 | $28.66 | $27.79 (-3.04%) | $29.30 | $27.13 | 372.14 K | $389.27 M |
| 09/08/2025 | $28.00 | $29.17 (4.18%) | $29.55 | $27.50 | 506.50 K | $408.60 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.
