NYSE American - Delayed Quote USD

Idaho Strategic Resources, Inc. (IDR)

Compare
10.69
+0.47
+(4.60%)
At close: January 10 at 4:00:00 PM EST
10.91
+0.22
+(2.06%)
After hours: January 10 at 5:59:17 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 10.32 10.81 10.32 10.69 10.69 133,900
Jan 8, 2025 10.41 10.41 10.06 10.22 10.22 50,700
Jan 7, 2025 10.49 10.85 10.31 10.35 10.35 95,100
Jan 6, 2025 10.43 10.79 10.31 10.35 10.35 111,500
Jan 3, 2025 10.64 10.64 10.34 10.47 10.47 95,200
Jan 2, 2025 10.40 10.73 10.35 10.56 10.56 124,100
Dec 31, 2024 9.90 10.36 9.90 10.19 10.19 132,000
Dec 30, 2024 9.91 10.14 9.67 9.90 9.90 134,700
Dec 27, 2024 9.84 10.10 9.80 10.04 10.04 156,100
Dec 26, 2024 10.06 10.29 10.00 10.04 10.04 161,200
Dec 24, 2024 10.42 10.42 9.92 10.08 10.08 76,100
Dec 23, 2024 10.50 10.57 9.88 10.26 10.26 221,000
Dec 20, 2024 10.28 10.69 10.17 10.49 10.49 225,400
Dec 19, 2024 10.30 10.60 10.22 10.22 10.22 165,700
Dec 18, 2024 11.31 11.45 10.28 10.28 10.28 231,800
Dec 17, 2024 11.32 11.54 11.07 11.34 11.34 155,500
Dec 16, 2024 11.92 11.92 11.47 11.48 11.48 146,500
Dec 13, 2024 12.09 12.39 11.72 11.87 11.87 206,600
Dec 12, 2024 12.58 12.77 11.92 12.18 12.18 166,200
Dec 11, 2024 12.20 12.86 12.20 12.76 12.76 162,500
Dec 10, 2024 12.55 12.68 12.20 12.20 12.20 100,600
Dec 9, 2024 12.21 12.85 12.21 12.22 12.22 157,500
Dec 6, 2024 12.22 12.46 12.05 12.06 12.06 138,000
Dec 5, 2024 13.06 13.31 12.14 12.28 12.28 244,700
Dec 4, 2024 12.79 13.47 12.79 13.03 13.03 336,500
Dec 3, 2024 11.78 12.83 11.78 12.66 12.66 437,200
Dec 2, 2024 12.20 12.23 11.59 11.59 11.59 218,800
Nov 29, 2024 12.00 12.60 11.99 12.25 12.25 132,100
Nov 27, 2024 11.62 11.95 11.40 11.81 11.81 124,800
Nov 26, 2024 11.62 11.90 11.44 11.60 11.60 153,300
Nov 25, 2024 11.69 11.97 11.15 11.51 11.51 289,200
Nov 22, 2024 11.72 12.08 11.32 11.85 11.85 259,900
Nov 21, 2024 12.20 12.32 11.71 11.93 11.93 290,100
Nov 20, 2024 12.60 12.82 12.11 12.19 12.19 219,300
Nov 19, 2024 11.71 12.69 11.70 12.55 12.55 279,900
Nov 18, 2024 11.10 12.16 11.10 11.53 11.53 236,000
Nov 15, 2024 11.44 11.76 10.92 10.98 10.98 232,500
Nov 14, 2024 11.00 11.83 10.93 11.58 11.58 290,800
Nov 13, 2024 11.26 11.75 11.00 11.02 11.02 306,800
Nov 12, 2024 11.05 11.37 10.72 11.20 11.20 354,900
Nov 11, 2024 12.19 12.20 10.87 11.25 11.25 546,600
Nov 8, 2024 12.70 13.00 11.71 12.01 12.01 637,700
Nov 7, 2024 12.99 14.33 12.62 12.97 12.97 700,900
Nov 6, 2024 13.36 13.54 12.75 13.13 13.13 344,900
Nov 5, 2024 12.57 14.38 12.38 13.93 13.93 532,100
Nov 4, 2024 15.75 15.75 13.25 13.39 13.39 577,000
Nov 1, 2024 16.25 16.71 15.89 15.93 15.93 166,800
Oct 31, 2024 17.24 17.24 15.87 16.04 16.04 218,200
Oct 30, 2024 17.62 17.75 17.01 17.37 17.37 114,100
Oct 29, 2024 17.02 18.09 16.90 17.58 17.58 233,400
Oct 28, 2024 17.10 17.64 16.84 17.17 17.17 177,300
Oct 25, 2024 17.19 17.54 16.85 17.07 17.07 172,100
Oct 24, 2024 17.53 17.67 16.80 17.66 17.66 155,600
Oct 23, 2024 17.82 17.83 16.53 17.13 17.13 194,900
Oct 22, 2024 18.26 18.27 17.31 17.76 17.76 242,400
Oct 21, 2024 17.59 18.35 17.33 18.00 18.00 360,800
Oct 18, 2024 17.19 17.70 16.75 17.30 17.30 308,900
Oct 17, 2024 16.85 17.08 16.20 16.87 16.87 230,000
Oct 16, 2024 14.60 16.85 14.54 16.70 16.70 394,900
Oct 15, 2024 14.33 14.98 13.86 14.45 14.45 418,700
Oct 14, 2024 15.45 15.56 14.21 14.79 14.79 285,900
Oct 11, 2024 16.34 16.34 14.86 15.45 15.45 318,300
Oct 10, 2024 15.25 16.56 15.25 16.27 16.27 211,200
Oct 9, 2024 15.84 15.92 14.76 15.12 15.12 224,800
Oct 8, 2024 16.36 16.39 15.46 16.00 16.00 226,300
Oct 7, 2024 16.26 16.71 16.00 16.28 16.28 166,700
Oct 4, 2024 16.16 16.31 15.60 16.26 16.26 189,500
Oct 3, 2024 16.38 16.72 15.95 16.26 16.26 141,200
Oct 2, 2024 16.50 17.25 16.17 16.43 16.43 331,900
Oct 1, 2024 16.16 16.75 15.70 16.30 16.30 388,300
Sep 30, 2024 14.92 16.10 14.18 16.07 16.07 442,900
Sep 27, 2024 15.56 15.63 14.32 14.92 14.92 245,500
Sep 26, 2024 15.66 16.00 15.15 15.60 15.60 221,700
Sep 25, 2024 15.71 15.94 15.05 15.09 15.09 246,200
Sep 24, 2024 15.09 15.75 14.90 15.69 15.69 291,800
Sep 23, 2024 14.10 15.24 14.01 14.84 14.84 264,200
Sep 20, 2024 14.45 14.48 13.60 13.89 13.89 244,100
Sep 19, 2024 14.59 14.88 13.86 14.40 14.40 174,900
Sep 18, 2024 14.88 14.90 14.10 14.39 14.39 189,200
Sep 17, 2024 14.09 14.86 13.93 14.48 14.48 223,300
Sep 16, 2024 14.22 14.84 13.80 14.15 14.15 203,600
Sep 13, 2024 13.91 14.20 13.78 14.12 14.12 203,800
Sep 12, 2024 13.68 14.37 13.53 13.75 13.75 194,700
Sep 11, 2024 13.69 13.87 13.40 13.73 13.73 134,500
Sep 10, 2024 13.03 13.68 12.80 13.62 13.62 164,700
Sep 9, 2024 12.54 13.31 12.39 12.96 12.96 171,200
Sep 6, 2024 13.40 13.44 12.26 12.39 12.39 277,500
Sep 5, 2024 13.90 14.48 13.24 13.29 13.29 676,100
Sep 4, 2024 13.25 14.00 13.16 13.87 13.87 412,900
Sep 3, 2024 12.48 13.83 12.06 13.22 13.22 597,900
Aug 30, 2024 12.77 12.86 11.84 12.48 12.48 125,900
Aug 29, 2024 13.74 13.85 12.67 12.74 12.74 277,800
Aug 28, 2024 11.95 12.85 11.91 12.70 12.70 240,300
Aug 27, 2024 11.41 12.16 11.24 12.05 12.05 137,400
Aug 26, 2024 11.10 11.69 10.77 11.38 11.38 102,400
Aug 23, 2024 10.94 11.09 10.66 10.92 10.92 39,100
Aug 22, 2024 11.35 11.36 10.43 10.95 10.95 52,600
Aug 21, 2024 11.10 11.50 11.05 11.31 11.31 70,000
Aug 20, 2024 10.75 11.15 10.75 11.08 11.08 71,400
Aug 19, 2024 10.06 10.69 9.91 10.56 10.56 130,000
Aug 16, 2024 9.87 10.25 9.76 10.08 10.08 95,100
Aug 15, 2024 10.15 10.22 9.58 9.89 9.89 109,200
Aug 14, 2024 10.11 10.22 9.78 10.00 10.00 49,800
Aug 13, 2024 10.53 10.53 9.95 10.08 10.08 55,500
Aug 12, 2024 10.37 10.66 10.27 10.41 10.41 52,900
Aug 9, 2024 9.97 10.33 9.97 10.27 10.27 35,600
Aug 8, 2024 10.21 10.43 9.58 9.95 9.95 127,300
Aug 7, 2024 10.31 10.40 10.00 10.18 10.18 40,100
Aug 6, 2024 10.30 10.47 9.76 10.18 10.18 99,900
Aug 5, 2024 10.32 10.50 10.00 10.50 10.50 82,500
Aug 2, 2024 10.97 11.03 10.32 10.77 10.77 65,600
Aug 1, 2024 11.05 11.05 10.59 10.92 10.92 40,400
Jul 31, 2024 10.75 11.00 10.70 10.99 10.99 35,400
Jul 30, 2024 10.55 10.95 10.50 10.51 10.51 57,400
Jul 29, 2024 11.04 11.04 10.17 10.58 10.58 85,700
Jul 26, 2024 10.98 10.99 10.70 10.92 10.92 36,100
Jul 25, 2024 11.13 11.14 10.77 10.95 10.95 32,700
Jul 24, 2024 11.14 11.54 11.03 11.08 11.08 66,800
Jul 23, 2024 11.27 11.39 10.98 11.20 11.20 45,700
Jul 22, 2024 10.70 11.25 10.70 11.21 11.21 58,400
Jul 19, 2024 10.92 11.14 10.70 10.89 10.89 23,800
Jul 18, 2024 11.58 11.61 10.86 11.03 11.03 51,300
Jul 17, 2024 11.55 11.65 11.40 11.56 11.56 65,800
Jul 16, 2024 11.52 11.75 11.38 11.70 11.70 61,100
Jul 15, 2024 10.95 11.43 10.64 11.34 11.34 82,400
Jul 12, 2024 10.98 11.24 10.75 10.86 10.86 52,100
Jul 11, 2024 11.17 11.32 10.81 10.96 10.96 69,900
Jul 10, 2024 11.50 11.81 11.11 11.17 11.17 130,000
Jul 9, 2024 11.20 11.50 11.07 11.45 11.45 70,200
Jul 8, 2024 11.08 11.27 10.75 11.21 11.21 100,800
Jul 5, 2024 10.70 11.09 10.66 10.99 10.99 104,000
Jul 3, 2024 10.85 10.85 10.50 10.54 10.54 49,200
Jul 2, 2024 9.93 10.99 9.85 10.73 10.73 319,600
Jul 1, 2024 9.97 9.97 9.55 9.58 9.58 104,100
Jun 28, 2024 9.43 9.96 9.43 9.86 9.86 82,100
Jun 27, 2024 9.38 9.50 9.23 9.39 9.39 36,700
Jun 26, 2024 8.97 9.34 8.90 9.15 9.15 34,200
Jun 25, 2024 9.31 9.31 8.90 9.00 9.00 73,500
Jun 24, 2024 9.55 9.58 9.21 9.21 9.21 44,900
Jun 21, 2024 9.54 9.66 9.31 9.46 9.46 66,600
Jun 20, 2024 9.77 9.80 9.38 9.40 9.40 63,400
Jun 18, 2024 10.14 10.14 9.57 9.59 9.59 105,500
Jun 17, 2024 10.25 10.47 10.10 10.10 10.10 55,900
Jun 14, 2024 10.01 10.30 9.96 10.24 10.24 63,100
Jun 13, 2024 10.03 10.14 9.90 10.00 10.00 86,500
Jun 12, 2024 10.39 10.39 10.00 10.00 10.00 64,300
Jun 11, 2024 10.20 10.35 10.06 10.28 10.28 81,800
Jun 10, 2024 9.74 10.35 9.50 10.10 10.10 397,000
Jun 7, 2024 9.06 9.15 8.57 8.85 8.85 83,000
Jun 6, 2024 9.17 9.37 8.83 9.20 9.20 53,200
Jun 5, 2024 9.18 9.21 9.01 9.19 9.19 48,000
Jun 4, 2024 9.43 9.67 9.13 9.14 9.14 48,800
Jun 3, 2024 9.86 9.88 9.21 9.41 9.41 84,300
May 31, 2024 9.50 9.94 9.34 9.88 9.88 57,300
May 30, 2024 9.44 9.82 9.32 9.46 9.46 58,000
May 29, 2024 9.29 9.48 9.28 9.47 9.47 25,400
May 28, 2024 9.50 9.55 9.30 9.44 9.44 51,000
May 24, 2024 9.50 9.50 9.15 9.28 9.28 63,400
May 23, 2024 9.84 9.84 9.31 9.50 9.50 45,400
May 22, 2024 10.38 10.38 9.80 9.94 9.94 38,200
May 21, 2024 10.45 10.60 10.38 10.46 10.46 83,500
May 20, 2024 9.99 10.41 9.75 10.41 10.41 91,700
May 17, 2024 9.53 10.00 9.53 9.80 9.80 35,900
May 16, 2024 10.20 10.20 9.47 9.56 9.56 59,200
May 15, 2024 9.97 10.18 9.71 10.05 10.05 59,400
May 14, 2024 10.28 10.35 9.80 9.86 9.86 78,000
May 13, 2024 9.71 10.40 9.70 10.28 10.28 151,200
May 10, 2024 9.56 9.79 9.39 9.58 9.58 150,800
May 9, 2024 9.25 9.63 9.25 9.37 9.37 25,800
May 8, 2024 9.11 9.88 9.11 9.25 9.25 85,200
May 7, 2024 8.57 9.32 8.50 9.11 9.11 85,600
May 6, 2024 8.35 9.02 8.35 8.52 8.52 420,600
May 3, 2024 8.14 8.29 7.59 7.61 7.61 58,000
May 2, 2024 8.34 8.59 8.20 8.30 8.30 24,500
May 1, 2024 8.60 8.60 8.11 8.42 8.42 27,100
Apr 30, 2024 8.61 8.72 8.50 8.51 8.51 18,500
Apr 29, 2024 8.98 8.98 8.57 8.73 8.73 29,800
Apr 26, 2024 9.22 9.38 8.95 9.00 9.00 12,900
Apr 25, 2024 8.88 9.40 8.82 9.12 9.12 35,600
Apr 24, 2024 9.29 9.45 8.80 8.81 8.81 24,000
Apr 23, 2024 9.54 9.62 9.20 9.27 9.27 18,600
Apr 22, 2024 9.22 9.70 9.07 9.50 9.50 166,500
Apr 19, 2024 9.30 9.49 9.16 9.31 9.31 21,800
Apr 18, 2024 9.18 9.28 9.01 9.28 9.28 26,500
Apr 17, 2024 9.24 9.24 8.89 9.15 9.15 18,300
Apr 16, 2024 9.01 9.15 8.55 9.14 9.14 26,000
Apr 15, 2024 8.89 9.10 8.73 9.10 9.10 46,800
Apr 12, 2024 9.15 9.65 8.74 8.80 8.80 95,100
Apr 11, 2024 8.78 9.15 8.50 9.14 9.14 29,400
Apr 10, 2024 8.64 8.85 8.56 8.73 8.73 29,800
Apr 9, 2024 9.01 9.05 8.36 8.71 8.71 45,500
Apr 8, 2024 9.04 9.31 8.74 8.99 8.99 54,700
Apr 5, 2024 8.83 9.30 8.83 8.98 8.98 54,200
Apr 4, 2024 8.90 8.98 8.70 8.90 8.90 21,500
Apr 3, 2024 8.90 9.02 8.73 8.87 8.87 42,100
Apr 2, 2024 8.75 8.90 8.72 8.90 8.90 46,000
Apr 1, 2024 8.45 8.75 8.40 8.67 8.67 45,000
Mar 28, 2024 8.40 8.59 8.40 8.46 8.46 17,100
Mar 27, 2024 8.41 8.62 8.19 8.36 8.36 19,300
Mar 26, 2024 8.11 8.68 8.11 8.34 8.34 28,900
Mar 25, 2024 8.75 9.05 8.47 8.60 8.60 33,700
Mar 22, 2024 8.51 8.66 8.00 8.50 8.50 22,100
Mar 21, 2024 8.83 9.00 8.57 8.57 8.57 21,500
Mar 20, 2024 8.49 8.81 8.49 8.80 8.80 25,300
Mar 19, 2024 8.47 8.68 8.41 8.52 8.52 34,900
Mar 18, 2024 8.45 8.78 8.43 8.55 8.55 62,800
Mar 15, 2024 8.07 8.43 8.07 8.40 8.40 53,800
Mar 14, 2024 8.32 8.32 8.00 8.01 8.01 14,500
Mar 13, 2024 8.06 8.23 7.98 8.10 8.10 27,100
Mar 12, 2024 8.00 8.27 7.89 8.01 8.01 38,000
Mar 11, 2024 8.00 8.17 7.65 7.91 7.91 35,700
Mar 8, 2024 8.10 8.24 8.05 8.10 8.10 14,700
Mar 7, 2024 8.30 8.30 7.94 7.99 7.99 17,700
Mar 6, 2024 8.30 8.33 8.03 8.21 8.21 39,500
Mar 5, 2024 8.25 8.35 8.05 8.11 8.11 47,500
Mar 4, 2024 8.09 8.40 8.02 8.25 8.25 62,800
Mar 1, 2024 7.62 8.05 7.51 8.02 8.02 28,000
Feb 29, 2024 7.85 7.93 7.44 7.57 7.57 24,600
Feb 28, 2024 7.74 7.79 7.55 7.72 7.72 15,200
Feb 27, 2024 8.01 8.01 7.63 7.71 7.71 18,500
Feb 26, 2024 7.67 8.01 7.60 8.01 8.01 72,100
Feb 23, 2024 6.91 7.60 6.91 7.60 7.60 94,600
Feb 22, 2024 6.96 7.01 6.83 6.93 6.93 42,300
Feb 21, 2024 6.95 7.00 6.85 6.99 6.99 55,200
Feb 20, 2024 6.97 7.01 6.90 6.96 6.96 28,900
Feb 16, 2024 6.92 7.05 6.92 6.94 6.94 18,200
Feb 15, 2024 6.81 7.05 6.50 7.02 7.02 80,600
Feb 14, 2024 6.60 6.75 6.47 6.75 6.75 47,600
Feb 13, 2024 6.80 6.80 6.40 6.58 6.58 11,300
Feb 12, 2024 6.82 6.94 6.74 6.79 6.79 22,500
Feb 9, 2024 6.63 6.95 6.63 6.90 6.90 23,900
Feb 8, 2024 6.62 6.75 6.61 6.70 6.70 10,900
Feb 7, 2024 6.55 7.05 6.41 6.69 6.69 42,700
Feb 6, 2024 6.45 6.55 6.45 6.54 6.54 20,300
Feb 5, 2024 6.20 6.55 6.08 6.51 6.51 60,200
Feb 2, 2024 6.32 6.40 6.14 6.35 6.35 13,200
Feb 1, 2024 6.25 6.40 6.07 6.40 6.40 12,900
Jan 31, 2024 6.24 6.40 6.22 6.22 6.22 21,300
Jan 30, 2024 6.10 6.19 5.91 6.16 6.16 22,600
Jan 29, 2024 6.09 6.09 5.91 6.05 6.05 3,100
Jan 26, 2024 5.98 6.03 5.93 6.01 6.01 7,700
Jan 25, 2024 5.97 6.00 5.90 5.96 5.96 13,600
Jan 24, 2024 6.09 6.09 5.75 5.86 5.86 15,500
Jan 23, 2024 5.90 6.04 5.75 5.90 5.90 19,600
Jan 22, 2024 5.92 6.09 5.75 5.95 5.95 18,200
Jan 19, 2024 5.76 6.03 5.76 5.95 5.95 10,700
Jan 18, 2024 6.00 6.07 5.66 5.82 5.82 31,000
Jan 17, 2024 6.23 6.30 5.81 5.81 5.81 51,200
Jan 16, 2024 6.26 6.30 6.23 6.23 6.23 1,800
Jan 12, 2024 6.13 6.30 6.06 6.27 6.27 5,600
Jan 11, 2024 6.06 6.24 6.06 6.12 6.12 4,500

Related Tickers

MMY.V Monument Mining Limited
0.3400
-2.86%
 
NFGC New Found Gold Corp.
1.8600
-1.59%
 
AGI Alamos Gold Inc.
19.51
+0.93%
 
NGD New Gold Inc.
2.7100
-1.09%
 
DRD DRDGOLD Limited
9.24
+1.87%
 
FTCO Fortitude Gold Corporation
5.05
-1.17%
 
CMCL Caledonia Mining Corporation Plc
9.09
-0.11%
 
AUST Austin Gold Corp.
1.1700
-4.88%
 
EGO Eldorado Gold Corporation
15.97
-0.50%
 
JAGGF Jaguar Mining Inc.
1.5800
+7.48%