NYSE:IDR | Historical Stock Price | Idaho Strategic Resources, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.41$1.08$2.85$7.48$19.66$51.661999-10-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$4.55$4.552,714——
2010-12-30$3.92$3.922,036——
2010-12-29$4.06$4.06907——
2010-12-28$3.65$3.655,029——
2010-12-27$4.20$4.202,586——
2010-12-23$4.62$4.621,250——
2010-12-22$3.64$3.64607——
2010-12-21$4.90$4.90864——
2010-12-20$4.90$4.907,636——
2010-12-17$3.64$3.6412,836——
2010-12-16$3.50$3.5011,950——
2010-12-15$2.94$2.940——
2010-12-14$2.94$2.94143——
2010-12-13$2.94$2.94571——
2010-12-10$2.94$2.943,000——
2010-12-09$3.64$3.64714——
2010-12-08$3.08$3.0814——
2010-12-07$3.22$3.22786——
2010-12-06$3.08$3.08914——
2010-12-03$3.22$3.222,893——
2010-12-02$3.50$3.501,443——
2010-12-01$3.36$3.363,393——
2010-11-30$3.36$3.36593——
2010-11-29$3.22$3.220——
2010-11-26$3.22$3.220——
2010-11-24$3.22$3.220——
2010-11-23$3.22$3.22357——
2010-11-22$3.64$3.64407——
2010-11-19$3.50$3.5071——
2010-11-18$3.50$3.500——
2010-11-17$3.50$3.507——
2010-11-16$3.22$3.22679——
2010-11-15$3.78$3.78814——
2010-11-12$3.68$3.68171——
2010-11-11$4.20$4.201,521——
2010-11-10$3.78$3.781,371——
2010-11-09$3.50$3.5016,779——
2010-11-08$3.36$3.368,086——
2010-11-05$2.94$2.943,657——
2010-11-04$3.08$3.086,429——
2010-11-03$2.94$2.940——
2010-11-02$2.94$2.941,000——
2010-11-01$2.94$2.941,286——
2010-10-29$2.80$2.805,286——
2010-10-28$2.94$2.941,786——
2010-10-27$2.94$2.9417,729——
2010-10-26$2.94$2.9434,693——
2010-10-25$3.01$3.0132,821——
2010-10-22$2.94$2.943,893——
2010-10-21$2.80$2.802,243——
2010-10-20$2.80$2.801,364——
2010-10-19$2.94$2.94107——
2010-10-18$2.59$2.593,400——
2010-10-15$2.94$2.9410,393——
2010-10-14$3.08$3.084,993——
2010-10-13$2.80$2.801,807——
2010-10-12$2.94$2.941,571——
2010-10-11$2.73$2.73700——
2010-10-08$2.80$2.803,643——
2010-10-07$2.80$2.808,329——
2010-10-06$2.80$2.804,571——
2010-10-05$2.80$2.807,700——
2010-10-04$2.80$2.802,171——
2010-10-01$3.22$3.221,621——
2010-09-30$3.22$3.224,657——
2010-09-29$3.22$3.22143——
2010-09-28$3.22$3.22636——
2010-09-27$2.80$2.801,307——
2010-09-24$2.94$2.94979——
2010-09-23$2.66$2.661,357——
2010-09-22$2.66$2.66750——
2010-09-21$2.66$2.66386——
2010-09-20$2.80$2.80814——
2010-09-17$2.94$2.940——
2010-09-16$2.94$2.940——
2010-09-15$2.94$2.944,057——
2010-09-14$2.94$2.942,936——
2010-09-13$2.69$2.69286——
2010-09-10$2.66$2.665,157——
2010-09-09$2.59$2.5957——
2010-09-08$2.73$2.734,607——
2010-09-07$2.66$2.66393——
2010-09-03$2.66$2.661,807——
2010-09-02$2.94$2.943,471——
2010-09-01$2.80$2.801,643——
2010-08-31$3.22$3.22986——
2010-08-30$2.94$2.94957——
2010-08-27$3.08$3.082,179——
2010-08-26$2.80$2.800——
2010-08-25$2.80$2.80586——
2010-08-24$2.80$2.80257——
2010-08-23$3.22$3.220——
2010-08-20$3.22$3.220——
2010-08-19$3.22$3.220——
2010-08-18$3.22$3.221,636——
2010-08-17$2.80$2.800——
2010-08-16$2.80$2.80557——
2010-08-13$2.80$2.801,400——
2010-08-12$2.80$2.80400——
2010-08-11$3.22$3.2279——
2010-08-10$2.80$2.80143——
2010-08-09$2.80$2.80771——
2010-08-06$3.08$3.08679——
2010-08-05$2.88$2.881,071——
2010-08-04$3.22$3.22214——
2010-08-03$3.22$3.220——
2010-08-02$3.22$3.22957——
2010-07-30$3.43$3.430——
2010-07-29$3.43$3.4371——
2010-07-28$2.80$2.800——
2010-07-27$2.80$2.801,457——
2010-07-26$3.50$3.503,071——
2010-07-23$3.08$3.080——
2010-07-22$3.08$3.081,536——
2010-07-21$2.94$2.940——
2010-07-20$2.94$2.941,629——
2010-07-19$2.52$2.527,707——
2010-07-16$3.36$3.36714——
2010-07-15$3.36$3.360——
2010-07-14$3.36$3.360——
2010-07-13$3.36$3.36714——
2010-07-12$3.64$3.640——
2010-07-09$3.64$3.642,243——
2010-07-08$3.50$3.501,379——
2010-07-07$3.50$3.501,114——
2010-07-06$3.50$3.50500——
2010-07-02$3.50$3.50357——
2010-07-01$3.50$3.503,407——
2010-06-30$3.22$3.22357——
2010-06-29$3.36$3.361,207——
2010-06-28$3.64$3.646,807——
2010-06-25$3.50$3.504,836——
2010-06-24$3.50$3.507,064——
2010-06-23$3.36$3.3629——
2010-06-22$2.80$2.8036——
2010-06-21$3.36$3.360——
2010-06-18$3.36$3.3657——
2010-06-17$3.36$3.3671——
2010-06-16$3.36$3.360——
2010-06-15$3.36$3.361,079——
2010-06-14$3.50$3.500——
2010-06-11$3.50$3.500——
2010-06-10$3.50$3.502,529——
2010-06-09$3.08$3.0879——
2010-06-08$3.50$3.500——
2010-06-07$3.50$3.500——
2010-06-04$3.50$3.50750——
2010-06-03$3.50$3.5036——
2010-06-02$3.08$3.080——
2010-06-01$3.08$3.08536——
2010-05-28$3.08$3.0864——
2010-05-27$3.74$3.74143——
2010-05-26$3.75$3.751,143——
2010-05-25$3.15$3.151,579——
2010-05-24$3.64$3.641,843——
2010-05-21$3.09$3.091,521——
2010-05-20$3.50$3.501,400——
2010-05-19$3.64$3.645,714——
2010-05-18$3.36$3.360——
2010-05-17$3.36$3.36214——
2010-05-14$3.36$3.36343——
2010-05-13$3.36$3.36357——
2010-05-12$3.64$3.64357——
2010-05-11$3.36$3.36393——
2010-05-10$3.50$3.501,336——
2010-05-07$3.50$3.50179——
2010-05-06$3.50$3.5036——
2010-05-05$3.22$3.221,029——
2010-05-04$3.22$3.220——
2010-05-03$3.22$3.22850——
2010-04-30$3.50$3.50286——
2010-04-29$3.50$3.500——
2010-04-28$3.50$3.50950——
2010-04-27$3.85$3.852,871——
2010-04-26$3.50$3.50500——
2010-04-23$3.36$3.3629——
2010-04-22$3.50$3.500——
2010-04-21$3.50$3.501,286——
2010-04-20$3.78$3.78286——
2010-04-19$3.50$3.50714——
2010-04-16$3.92$3.927——
2010-04-15$3.32$3.320——
2010-04-14$3.32$3.321,107——
2010-04-13$3.64$3.64893——
2010-04-12$3.64$3.641,371——
2010-04-09$3.78$3.78464——
2010-04-08$3.92$3.920——
2010-04-07$3.92$3.9257——
2010-04-06$3.50$3.500——
2010-04-05$3.50$3.502,229——
2010-04-01$3.78$3.7871——
2010-03-31$3.92$3.92179——
2010-03-30$4.06$4.060——
2010-03-29$4.06$4.060——
2010-03-26$4.06$4.060——
2010-03-25$4.06$4.06414——
2010-03-24$4.06$4.060——
2010-03-23$4.06$4.066,929——
2010-03-22$3.50$3.501,279——
2010-03-19$3.50$3.5029——
2010-03-18$3.50$3.50950——
2010-03-17$3.50$3.50179——
2010-03-16$3.36$3.361,321——
2010-03-15$3.50$3.502,000——
2010-03-12$3.50$3.500——
2010-03-11$3.50$3.500——
2010-03-10$3.50$3.5036——
2010-03-09$3.50$3.50786——
2010-03-08$3.22$3.220——
2010-03-05$3.22$3.22686——
2010-03-04$3.50$3.50714——
2010-03-03$3.50$3.50143——
2010-03-02$3.22$3.220——
2010-03-01$3.22$3.22857——
2010-02-26$3.08$3.080——
2010-02-25$3.08$3.08607——
2010-02-24$3.50$3.50400——
2010-02-23$3.08$3.081,500——
2010-02-22$3.08$3.080——
2010-02-19$3.08$3.08557——
2010-02-18$3.50$3.502,000——
2010-02-17$3.08$3.08136——
2010-02-16$3.50$3.50286——
2010-02-12$3.15$3.156,714——
2010-02-11$3.08$3.080——
2010-02-10$3.08$3.0879——
2010-02-09$3.36$3.360——
2010-02-08$3.36$3.3621——
2010-02-05$3.36$3.360——
2010-02-04$3.36$3.36179——
2010-02-03$3.35$3.350——
2010-02-02$3.35$3.35107——
2010-02-01$3.32$3.32436——
2010-01-29$3.50$3.50286——
2010-01-28$3.50$3.500——
2010-01-27$3.50$3.50571——
2010-01-26$3.08$3.080——
2010-01-25$3.08$3.082,171——
2010-01-22$3.50$3.501,536——
2010-01-21$3.08$3.08464——
2010-01-20$3.22$3.22857——
2010-01-19$3.50$3.501,579——
2010-01-15$3.43$3.4371——
2010-01-14$3.22$3.22714——
2010-01-13$3.50$3.50286——
2010-01-12$3.50$3.504,271——
2010-01-11$3.78$3.78571——
2010-01-08$3.64$3.64286——
2010-01-07$2.66$2.66229——
2010-01-06$4.02$4.023,407——
2010-01-05$2.94$2.941,993——
2010-01-04$3.50$3.501,857——