5 DAY PERFORMANCE
+16.44%
1 MONTH PERFORMANCE
+7.02%
3 MONTH PERFORMANCE
+10.03%
6 MONTH PERFORMANCE
+33.46%
YEAR-TO-DATE PERFORMANCE
+22.13%
1 YEAR PERFORMANCE
-2.28%
Infinity Natural Resources Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.00 | $14.79 (-1.4%) | $15.50 | $14.25 | 1.33 M | $226.17 M |
| 05/12/2026 | $16.42 | $15.78 (-3.9%) | $16.69 | $15.70 | 417.14 K | $243.53 M |
| 05/11/2026 | $15.67 | $16.00 (2.11%) | $16.70 | $15.60 | 764.13 K | $246.93 M |
| 05/08/2026 | $15.40 | $15.45 (0.32%) | $15.65 | $15.19 | 289.83 K | $238.44 M |
| 05/07/2026 | $15.57 | $15.33 (-1.54%) | $15.57 | $15.15 | 490.70 K | $236.59 M |
| 05/06/2026 | $16.08 | $15.67 (-2.55%) | $16.27 | $15.67 | 313.75 K | $241.84 M |
| 05/05/2026 | $17.20 | $16.82 (-2.21%) | $17.39 | $16.51 | 255.41 K | $259.59 M |
| 05/04/2026 | $16.55 | $17.35 (4.83%) | $17.38 | $16.32 | 615.77 K | $267.76 M |
| 05/01/2026 | $16.22 | $16.19 (-0.18%) | $16.30 | $15.83 | 219.61 K | $249.87 M |
| 04/30/2026 | $16.17 | $16.29 (0.74%) | $16.43 | $16.05 | 251.30 K | $251.40 M |
| 04/29/2026 | $16.45 | $16.26 (-1.16%) | $16.69 | $16.22 | 188.40 K | $250.94 M |
| 04/28/2026 | $16.22 | $16.25 (0.18%) | $16.48 | $15.99 | 238.52 K | $250.79 M |
| 04/27/2026 | $16.14 | $15.90 (-1.49%) | $16.69 | $15.77 | 202.20 K | $245.38 M |
| 04/24/2026 | $15.80 | $15.99 (1.2%) | $16.09 | $15.62 | 220.08 K | $246.77 M |
| 04/23/2026 | $16.13 | $15.91 (-1.36%) | $16.33 | $15.68 | 206.00 K | $245.54 M |
| 04/22/2026 | $15.82 | $16.12 (1.9%) | $16.21 | $15.82 | 287.86 K | $248.78 M |
| 04/21/2026 | $15.68 | $15.68 (0%) | $15.99 | $15.56 | 335.93 K | $241.99 M |
| 04/20/2026 | $15.95 | $15.60 (-2.19%) | $16.09 | $15.52 | 216.39 K | $240.75 M |
| 04/17/2026 | $15.53 | $15.78 (1.61%) | $15.80 | $15.05 | 332.32 K | $243.53 M |
| 04/16/2026 | $15.69 | $16.00 (1.98%) | $16.11 | $15.69 | 178.70 K | $246.93 M |
| 04/15/2026 | $16.09 | $15.65 (-2.73%) | $16.31 | $15.65 | 302.15 K | $241.53 M |
| 04/14/2026 | $16.63 | $16.16 (-2.83%) | $16.63 | $16.04 | 307.94 K | $249.40 M |
| 04/13/2026 | $17.05 | $16.81 (-1.41%) | $17.30 | $16.60 | 332.00 K | $259.43 M |
| 04/10/2026 | $16.37 | $16.80 (2.63%) | $16.88 | $16.37 | 193.74 K | $259.27 M |
| 04/09/2026 | $16.85 | $16.55 (-1.78%) | $17.00 | $16.27 | 332.30 K | $255.42 M |
| 04/08/2026 | $16.32 | $16.85 (3.25%) | $17.06 | $15.55 | 385.10 K | $260.05 M |
| 04/07/2026 | $17.27 | $17.44 (0.98%) | $17.71 | $17.27 | 337.61 K | $269.15 M |
| 04/06/2026 | $17.32 | $17.17 (-0.87%) | $17.79 | $16.66 | 418.10 K | $264.98 M |
| 04/02/2026 | $18.57 | $17.38 (-6.41%) | $18.57 | $17.13 | 249.69 K | $268.23 M |
| 04/01/2026 | $17.16 | $17.06 (-0.58%) | $17.79 | $16.80 | 387.00 K | $263.29 M |
| 03/31/2026 | $18.56 | $17.61 (-5.12%) | $18.86 | $17.27 | 424.51 K | $271.78 M |
| 03/30/2026 | $19.33 | $18.45 (-4.55%) | $19.39 | $18.33 | 263.14 K | $284.74 M |
| 03/27/2026 | $18.53 | $19.23 (3.78%) | $19.59 | $18.39 | 508.22 K | $296.78 M |
| 03/26/2026 | $17.84 | $18.25 (2.3%) | $18.61 | $17.77 | 261.62 K | $281.65 M |
| 03/25/2026 | $17.25 | $17.79 (3.13%) | $18.02 | $17.10 | 198.44 K | $274.55 M |
| 03/24/2026 | $17.26 | $17.34 (0.46%) | $18.00 | $17.26 | 231.40 K | $267.61 M |
| 03/23/2026 | $17.12 | $17.23 (0.64%) | $17.60 | $16.62 | 412.74 K | $265.91 M |
| 03/20/2026 | $17.62 | $17.53 (-0.51%) | $18.49 | $17.51 | 524.54 K | $270.54 M |
| 03/19/2026 | $17.90 | $17.50 (-2.23%) | $18.45 | $17.50 | 479.11 K | $270.08 M |
| 03/18/2026 | $18.00 | $17.83 (-0.94%) | $18.25 | $17.51 | 231.40 K | $275.17 M |
| 03/17/2026 | $18.27 | $18.15 (-0.66%) | $19.00 | $18.11 | 196.00 K | $280.11 M |
| 03/16/2026 | $18.38 | $18.46 (0.44%) | $18.95 | $17.81 | 279.60 K | $284.89 M |
| 03/13/2026 | $17.52 | $18.16 (3.65%) | $18.47 | $17.37 | 333.10 K | $280.26 M |
| 03/12/2026 | $18.66 | $17.56 (-5.89%) | $18.71 | $17.44 | 428.60 K | $271.00 M |
| 03/11/2026 | $18.90 | $18.43 (-2.49%) | $19.00 | $17.43 | 710.20 K | $284.43 M |
| 03/10/2026 | $17.99 | $17.60 (-2.17%) | $18.06 | $17.14 | 240.50 K | $271.62 M |
| 03/09/2026 | $18.66 | $17.99 (-3.59%) | $18.91 | $17.81 | 399.13 K | $277.64 M |
| 03/06/2026 | $17.84 | $18.56 (4.04%) | $18.62 | $17.67 | 239.54 K | $286.44 M |
| 03/05/2026 | $17.07 | $17.77 (4.1%) | $17.84 | $17.07 | 275.42 K | $274.24 M |
| 03/04/2026 | $17.23 | $17.14 (-0.52%) | $17.50 | $17.00 | 221.02 K | $264.52 M |
| 03/03/2026 | $17.19 | $17.24 (0.29%) | $17.79 | $17.02 | 256.24 K | $266.06 M |
| 03/02/2026 | $17.38 | $17.16 (-1.27%) | $17.62 | $16.87 | 378.18 K | $264.83 M |
| 02/27/2026 | $16.00 | $16.60 (3.75%) | $16.74 | $15.96 | 105.74 K | $256.19 M |
| 02/26/2026 | $15.97 | $15.96 (-0.06%) | $16.68 | $15.82 | 134.62 K | $246.31 M |
| 02/25/2026 | $16.13 | $16.08 (-0.31%) | $16.27 | $15.65 | 107.70 K | $248.16 M |
| 02/24/2026 | $16.10 | $16.10 (0%) | $16.14 | $15.55 | 136.92 K | $248.47 M |
| 02/23/2026 | $16.82 | $15.98 (-4.99%) | $16.84 | $15.84 | 147.40 K | $246.62 M |
| 02/20/2026 | $16.79 | $16.95 (0.95%) | $17.25 | $16.29 | 120.13 K | $261.59 M |
| 02/19/2026 | $16.43 | $16.77 (2.07%) | $17.10 | $16.16 | 104.20 K | $258.81 M |
| 02/18/2026 | $16.19 | $16.32 (0.8%) | $16.58 | $16.04 | 110.40 K | $251.87 M |
| 02/17/2026 | $16.28 | $16.25 (-0.18%) | $16.70 | $15.64 | 114.30 K | $250.79 M |
| 02/13/2026 | $15.60 | $16.35 (4.81%) | $16.60 | $15.60 | 65.50 K | $252.34 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.
