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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.80$2.801,429——
2011-12-29$2.38$2.38893——
2011-12-28$2.38$2.381,786——
2011-12-27$2.66$2.66929——
2011-12-23$2.80$2.807——
2011-12-22$2.80$2.804,536——
2011-12-21$2.94$2.94871——
2011-12-20$2.80$2.802,971——
2011-12-19$2.52$2.525,143——
2011-12-16$3.08$3.0871——
2011-12-15$2.80$2.800——
2011-12-14$2.80$2.800——
2011-12-13$2.80$2.802,857——
2011-12-12$2.66$2.663,964——
2011-12-09$3.22$3.220——
2011-12-08$3.22$3.221,786——
2011-12-07$3.08$3.082,964——
2011-12-06$3.28$3.28729——
2011-12-05$2.66$2.66693——
2011-12-02$2.66$2.661,464——
2011-12-01$2.66$2.660——
2011-11-30$2.66$2.662,464——
2011-11-29$3.08$3.0836——
2011-11-28$3.08$3.080——
2011-11-25$3.08$3.080——
2011-11-23$3.08$3.08857——
2011-11-22$3.08$3.082,607——
2011-11-21$3.29$3.290——
2011-11-18$3.29$3.293,571——
2011-11-17$2.94$2.9471——
2011-11-16$3.22$3.22821——
2011-11-15$3.22$3.223,929——
2011-11-14$3.22$3.225,836——
2011-11-11$3.08$3.080——
2011-11-10$3.08$3.080——
2011-11-09$3.08$3.084,314——
2011-11-08$3.08$3.083,571——
2011-11-07$3.36$3.365,357——
2011-11-04$3.08$3.083,071——
2011-11-03$3.36$3.362,357——
2011-11-02$3.08$3.080——
2011-11-01$3.08$3.080——
2011-10-31$3.08$3.081,521——
2011-10-28$2.80$2.80314——
2011-10-27$2.80$2.80714——
2011-10-26$2.80$2.805,000——
2011-10-25$2.87$2.8721,129——
2011-10-24$2.66$2.66443——
2011-10-21$2.66$2.6621——
2011-10-20$2.24$2.24721——
2011-10-19$2.38$2.380——
2011-10-18$2.38$2.380——
2011-10-17$2.38$2.381,086——
2011-10-14$2.66$2.66536——
2011-10-13$2.52$2.520——
2011-10-12$2.52$2.52229——
2011-10-11$2.87$2.8764——
2011-10-10$2.87$2.870——
2011-10-07$2.87$2.8714——
2011-10-06$2.67$2.670——
2011-10-05$2.67$2.671,964——
2011-10-04$2.52$2.5271——
2011-10-03$2.52$2.525,664——
2011-09-30$2.66$2.660——
2011-09-29$2.66$2.66200——
2011-09-28$2.80$2.801,143——
2011-09-27$2.66$2.66321——
2011-09-26$3.01$3.011,607——
2011-09-23$2.80$2.806,764——
2011-09-22$2.80$2.800——
2011-09-21$2.80$2.800——
2011-09-20$2.80$2.800——
2011-09-19$2.80$2.801,107——
2011-09-16$3.01$3.012,500——
2011-09-15$3.01$3.010——
2011-09-14$3.01$3.010——
2011-09-13$3.01$3.010——
2011-09-12$3.01$3.012,379——
2011-09-09$2.66$2.66843——
2011-09-08$2.66$2.662,036——
2011-09-07$2.80$2.801,857——
2011-09-06$2.80$2.80214——
2011-09-02$2.94$2.940——
2011-09-01$2.94$2.94379——
2011-08-31$3.08$3.0893——
2011-08-30$2.56$2.560——
2011-08-29$2.56$2.562,614——
2011-08-26$3.22$3.220——
2011-08-25$3.22$3.221,393——
2011-08-24$3.22$3.2229——
2011-08-23$2.52$2.52357——
2011-08-22$2.52$2.521,464——
2011-08-19$2.87$2.87129——
2011-08-18$3.01$3.010——
2011-08-17$3.01$3.010——
2011-08-16$3.01$3.01179——
2011-08-15$2.52$2.52321——
2011-08-12$3.08$3.080——
2011-08-11$3.08$3.081,221——
2011-08-10$2.80$2.802,800——
2011-08-09$2.52$2.52271——
2011-08-08$2.52$2.52429——
2011-08-05$2.94$2.9450——
2011-08-04$2.80$2.8021——
2011-08-03$3.08$3.08393——
2011-08-02$2.94$2.94729——
2011-08-01$2.80$2.801,929——
2011-07-29$2.80$2.801,214——
2011-07-28$2.80$2.800——
2011-07-27$2.80$2.801,143——
2011-07-26$2.94$2.942,193——
2011-07-25$2.94$2.94614——
2011-07-22$3.08$3.08429——
2011-07-21$3.08$3.08486——
2011-07-20$3.08$3.082,357——
2011-07-19$2.80$2.80500——
2011-07-18$2.59$2.591,621——
2011-07-15$2.66$2.667,050——
2011-07-14$3.08$3.081,429——
2011-07-13$3.08$3.0836——
2011-07-12$2.66$2.66936——
2011-07-11$3.15$3.150——
2011-07-08$3.15$3.15321——
2011-07-07$3.08$3.081,071——
2011-07-06$2.80$2.805,643——
2011-07-05$3.22$3.223,571——
2011-07-01$2.80$2.80357——
2011-06-30$3.36$3.360——
2011-06-29$3.36$3.363,650——
2011-06-28$2.80$2.80379——
2011-06-27$3.50$3.501,571——
2011-06-24$2.66$2.660——
2011-06-23$2.66$2.6671——
2011-06-22$2.80$2.80429——
2011-06-21$2.80$2.801,843——
2011-06-20$3.22$3.220——
2011-06-17$3.22$3.221,071——
2011-06-16$2.87$2.87179——
2011-06-15$2.87$2.871,107——
2011-06-14$3.36$3.360——
2011-06-13$3.36$3.363,014——
2011-06-10$3.50$3.50571——
2011-06-09$3.50$3.50214——
2011-06-08$3.22$3.220——
2011-06-07$3.22$3.220——
2011-06-06$3.22$3.221,071——
2011-06-03$2.87$2.87286——
2011-06-02$3.36$3.360——
2011-06-01$3.36$3.360——
2011-05-31$3.36$3.36164——
2011-05-27$3.36$3.36400——
2011-05-26$3.36$3.3614——
2011-05-25$2.87$2.870——
2011-05-24$2.87$2.873,929——
2011-05-23$3.01$3.01121——
2011-05-20$3.50$3.50357——
2011-05-19$3.50$3.5093——
2011-05-18$3.64$3.641,736——
2011-05-17$3.50$3.501,757——
2011-05-16$3.78$3.78357——
2011-05-13$3.92$3.920——
2011-05-12$3.92$3.920——
2011-05-11$3.92$3.920——
2011-05-10$3.92$3.92300——
2011-05-09$3.22$3.2214,000——
2011-05-06$3.92$3.923,857——
2011-05-05$3.50$3.5029——
2011-05-04$3.50$3.50686——
2011-05-03$3.50$3.50714——
2011-05-02$3.57$3.571,143——
2011-04-29$3.64$3.64214——
2011-04-28$3.78$3.784,500——
2011-04-27$3.89$3.89286——
2011-04-26$3.71$3.710——
2011-04-25$3.71$3.714,607——
2011-04-21$3.71$3.71700——
2011-04-20$3.85$3.850——
2011-04-19$3.85$3.853,800——
2011-04-18$3.92$3.920——
2011-04-15$3.92$3.921,571——
2011-04-14$3.92$3.920——
2011-04-13$3.92$3.9229——
2011-04-12$3.92$3.920——
2011-04-11$3.92$3.9221——
2011-04-08$4.20$4.20457——
2011-04-07$4.06$4.0636——
2011-04-06$3.99$3.9936——
2011-04-05$3.92$3.922,593——
2011-04-04$4.06$4.06250——
2011-04-01$4.41$4.410——
2011-03-31$4.41$4.41500——
2011-03-30$4.06$4.06414——
2011-03-29$4.34$4.34200——
2011-03-28$4.06$4.0679——
2011-03-25$4.06$4.06607——
2011-03-24$3.99$3.992,571——
2011-03-23$3.92$3.92214——
2011-03-22$3.92$3.921,893——
2011-03-21$4.48$4.481,500——
2011-03-18$3.92$3.92714——
2011-03-17$3.92$3.92357——
2011-03-16$3.64$3.6412,293——
2011-03-15$3.50$3.5050——
2011-03-14$4.20$4.202,564——
2011-03-11$3.64$3.642,314——
2011-03-10$3.85$3.857,500——
2011-03-09$3.67$3.671,071——
2011-03-08$3.67$3.670——
2011-03-07$3.67$3.67321——
2011-03-04$3.53$3.530——
2011-03-03$3.53$3.530——
2011-03-02$3.53$3.53107——
2011-03-01$4.20$4.20214——
2011-02-28$4.20$4.205,579——
2011-02-25$3.50$3.50271——
2011-02-24$3.78$3.781,850——
2011-02-23$3.50$3.509,136——
2011-02-22$3.36$3.363,321——
2011-02-18$3.53$3.53171——
2011-02-17$3.51$3.510——
2011-02-16$3.51$3.51229——
2011-02-15$3.50$3.500——
2011-02-14$3.50$3.501,079——
2011-02-11$3.50$3.500——
2011-02-10$3.50$3.50857——
2011-02-09$3.50$3.500——
2011-02-08$3.50$3.501,443——
2011-02-07$3.85$3.85714——
2011-02-04$4.20$4.201,243——
2011-02-03$3.92$3.920——
2011-02-02$3.92$3.920——
2011-02-01$3.92$3.9236——
2011-01-31$3.57$3.570——
2011-01-28$3.57$3.574,286——
2011-01-27$3.92$3.92714——
2011-01-26$4.20$4.20714——
2011-01-25$3.50$3.501,500——
2011-01-24$4.06$4.06686——
2011-01-21$4.06$4.061,843——
2011-01-20$3.50$3.50536——
2011-01-19$3.78$3.781,500——
2011-01-18$3.50$3.501,436——
2011-01-14$3.64$3.64493——
2011-01-13$3.78$3.78821——
2011-01-12$3.92$3.92250——
2011-01-11$3.92$3.9279——
2011-01-10$3.78$3.78500——
2011-01-07$3.78$3.78429——
2011-01-06$3.92$3.92129——
2011-01-05$4.06$4.06843——
2011-01-04$4.06$4.06836——
2011-01-03$3.92$3.922,064——