5 DAY PERFORMANCE
+34.75%
1 MONTH PERFORMANCE
+15.49%
3 MONTH PERFORMANCE
+6.46%
6 MONTH PERFORMANCE
+41.15%
YEAR-TO-DATE PERFORMANCE
-6.38%
1 YEAR PERFORMANCE
+22.06%
Idaho Strategic Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $29.05 | $28.88 (-0.59%) | $29.32 | $28.49 | 111.82 K | $455.10 M |
| 09/18/2026 | $29.01 | $28.63 (-1.31%) | $29.31 | $28.26 | 593.71 K | $452.73 M |
| 09/17/2026 | $28.99 | $29.07 (0.28%) | $29.73 | $28.26 | 240.00 K | $459.69 M |
| 09/16/2026 | $29.03 | $28.00 (-3.55%) | $29.03 | $27.55 | 216.42 K | $442.77 M |
| 09/15/2026 | $29.01 | $28.79 (-0.76%) | $29.07 | $28.17 | 172.29 K | $455.26 M |
| 09/14/2026 | $30.04 | $29.01 (-3.43%) | $30.07 | $28.82 | 206.59 K | $458.74 M |
| 09/11/2026 | $31.42 | $30.91 (-1.62%) | $31.65 | $30.77 | 149.26 K | $488.78 M |
| 09/10/2026 | $30.86 | $30.59 (-0.87%) | $31.20 | $30.13 | 299.98 K | $483.72 M |
| 09/09/2026 | $31.00 | $31.44 (1.42%) | $32.00 | $30.97 | 172.98 K | $497.16 M |
| 09/08/2026 | $30.83 | $31.10 (0.88%) | $31.37 | $30.51 | 214.67 K | $491.79 M |
| 09/04/2026 | $30.94 | $31.45 (1.65%) | $32.00 | $30.57 | 192.12 K | $497.32 M |
| 09/03/2026 | $32.94 | $31.41 (-4.64%) | $32.94 | $31.07 | 211.93 K | $496.69 M |
| 09/02/2026 | $31.50 | $31.85 (1.11%) | $32.50 | $31.14 | 155.86 K | $503.65 M |
| 09/01/2026 | $31.31 | $31.00 (-0.99%) | $32.27 | $30.68 | 196.35 K | $490.21 M |
| 08/31/2026 | $32.35 | $32.54 (0.59%) | $32.74 | $31.75 | 140.60 K | $514.56 M |
| 08/28/2026 | $34.05 | $32.33 (-5.05%) | $34.15 | $32.13 | 181.23 K | $511.24 M |
| 08/27/2026 | $32.86 | $33.83 (2.95%) | $34.05 | $32.81 | 253.22 K | $534.96 M |
| 08/26/2026 | $34.54 | $33.03 (-4.37%) | $35.30 | $32.88 | 353.65 K | $522.31 M |
| 08/25/2026 | $31.72 | $32.95 (3.88%) | $32.98 | $31.30 | 175.35 K | $521.04 M |
| 08/24/2026 | $32.91 | $32.22 (-2.1%) | $33.29 | $31.16 | 190.05 K | $509.50 M |
| 08/21/2026 | $33.00 | $32.67 (-1%) | $33.08 | $31.92 | 383.08 K | $516.61 M |
| 08/20/2026 | $32.03 | $31.12 (-2.84%) | $33.00 | $30.99 | 190.39 K | $492.10 M |
| 08/19/2026 | $31.64 | $32.85 (3.82%) | $32.85 | $31.02 | 222.78 K | $519.46 M |
| 08/18/2026 | $30.00 | $29.81 (-0.63%) | $30.35 | $29.52 | 161.67 K | $471.39 M |
| 08/17/2026 | $32.00 | $30.65 (-4.22%) | $32.05 | $30.52 | 262.58 K | $484.67 M |
| 08/14/2026 | $32.24 | $31.89 (-1.09%) | $32.97 | $31.65 | 160.50 K | $504.28 M |
| 08/13/2026 | $30.10 | $31.64 (5.12%) | $32.41 | $29.00 | 417.56 K | $500.33 M |
| 08/12/2026 | $36.00 | $34.72 (-3.56%) | $36.25 | $34.29 | 167.15 K | $549.03 M |
| 08/11/2026 | $35.00 | $34.70 (-0.86%) | $35.89 | $34.28 | 194.18 K | $548.71 M |
| 08/10/2026 | $35.24 | $35.44 (0.57%) | $35.72 | $33.94 | 224.94 K | $560.42 M |
| 08/07/2026 | $34.49 | $35.24 (2.17%) | $35.40 | $33.49 | 302.02 K | $556.62 M |
| 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 |
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.
