5 DAY PERFORMANCE
+6.46%
1 MONTH PERFORMANCE
+4.03%
3 MONTH PERFORMANCE
+29.08%
6 MONTH PERFORMANCE
-19.38%
YEAR-TO-DATE PERFORMANCE
-6.38%
1 YEAR PERFORMANCE
+168.16%
Idaho Strategic Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 223.10 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 | 166.60 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 | 230.20 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 | 149.20 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 | 298.70 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 | 336.70 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 |
| 05/06/2026 | $45.78 | $48.66 (6.29%) | $49.90 | $45.22 | 320.30 K | $768.59 M |
| 05/05/2026 | $43.70 | $43.91 (0.48%) | $44.89 | $43.34 | 155.10 K | $693.56 M |
| 05/04/2026 | $43.51 | $42.71 (-1.84%) | $43.95 | $42.28 | 130.69 K | $674.61 M |
| 05/01/2026 | $42.39 | $43.73 (3.16%) | $44.53 | $41.62 | 208.35 K | $690.72 M |
| 04/30/2026 | $40.50 | $42.15 (4.07%) | $42.64 | $40.50 | 140.18 K | $665.76 M |
| 04/29/2026 | $40.50 | $39.86 (-1.58%) | $41.50 | $39.28 | 276.33 K | $629.59 M |
| 04/28/2026 | $42.23 | $41.41 (-1.94%) | $43.30 | $40.72 | 160.97 K | $654.07 M |
| 04/27/2026 | $42.91 | $43.48 (1.33%) | $44.14 | $42.73 | 118.29 K | $686.77 M |
| 04/24/2026 | $42.70 | $43.09 (0.91%) | $43.72 | $42.15 | 110.93 K | $680.61 M |
| 04/23/2026 | $43.02 | $42.35 (-1.56%) | $43.69 | $41.19 | 160.70 K | $668.92 M |
| 04/22/2026 | $44.14 | $44.22 (0.18%) | $44.92 | $43.65 | 184.40 K | $698.46 M |
| 04/21/2026 | $46.04 | $42.90 (-6.82%) | $46.60 | $42.89 | 235.72 K | $677.61 M |
| 04/20/2026 | $42.58 | $46.80 (9.91%) | $47.10 | $42.26 | 364.48 K | $739.21 M |
| 04/17/2026 | $40.40 | $43.32 (7.23%) | $43.64 | $40.11 | 292.00 K | $684.24 M |
| 04/16/2026 | $39.36 | $39.68 (0.81%) | $40.40 | $39.34 | 183.90 K | $626.75 M |
| 04/15/2026 | $39.01 | $39.44 (1.1%) | $39.81 | $38.56 | 176.06 K | $622.96 M |
| 04/14/2026 | $38.09 | $39.04 (2.49%) | $39.11 | $37.76 | 168.80 K | $616.64 M |
| 04/13/2026 | $35.52 | $37.81 (6.45%) | $37.81 | $35.44 | 178.36 K | $597.21 M |
| 04/10/2026 | $37.96 | $37.05 (-2.4%) | $38.46 | $36.78 | 185.63 K | $585.21 M |
| 04/09/2026 | $36.65 | $36.77 (0.33%) | $37.51 | $35.69 | 229.58 K | $580.78 M |
| 04/08/2026 | $37.50 | $36.62 (-2.35%) | $38.64 | $35.63 | 315.41 K | $578.42 M |
| 04/07/2026 | $35.00 | $35.14 (0.4%) | $35.48 | $32.58 | 429.10 K | $555.04 M |
| 04/06/2026 | $35.78 | $35.02 (-2.12%) | $35.82 | $34.50 | 682.04 K | $553.14 M |
| 04/02/2026 | $31.69 | $35.25 (11.23%) | $35.40 | $31.00 | 506.50 K | $556.78 M |
| 04/01/2026 | $33.47 | $33.55 (0.24%) | $34.82 | $32.24 | 345.00 K | $529.92 M |
| 03/31/2026 | $28.70 | $32.12 (11.92%) | $32.17 | $28.70 | 508.17 K | $507.34 M |
| 03/30/2026 | $28.21 | $28.74 (1.88%) | $29.52 | $27.62 | 284.93 K | $453.95 M |
| 03/27/2026 | $26.34 | $27.38 (3.95%) | $27.60 | $26.02 | 236.96 K | $432.47 M |
| 03/26/2026 | $26.90 | $26.35 (-2.04%) | $27.06 | $26.09 | 233.12 K | $416.20 M |
| 03/25/2026 | $29.90 | $27.29 (-8.73%) | $30.00 | $27.06 | 337.79 K | $431.05 M |
| 03/24/2026 | $28.51 | $28.40 (-0.39%) | $28.93 | $27.79 | 330.60 K | $448.58 M |
| 03/23/2026 | $28.04 | $29.23 (4.24%) | $30.27 | $27.45 | 637.14 K | $461.69 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.
