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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.40$1.40464——
2012-12-28$0.98$0.980——
2012-12-27$0.98$0.9812,857——
2012-12-26$0.91$0.9171——
2012-12-24$0.98$0.980——
2012-12-21$0.98$0.981,379——
2012-12-20$0.91$0.910——
2012-12-19$0.91$0.91150——
2012-12-18$0.84$0.847,679——
2012-12-17$1.20$1.20493——
2012-12-14$0.92$0.92357——
2012-12-13$0.92$0.9221——
2012-12-12$1.12$1.1236——
2012-12-11$1.12$1.12486——
2012-12-10$1.12$1.120——
2012-12-07$1.12$1.123,136——
2012-12-06$1.19$1.191,679——
2012-12-05$1.26$1.262,150——
2012-12-04$1.54$1.54929——
2012-12-03$1.26$1.2629——
2012-11-30$1.40$1.4036——
2012-11-29$1.26$1.26607——
2012-11-28$1.40$1.40286——
2012-11-27$1.40$1.40171——
2012-11-26$1.54$1.540——
2012-11-23$1.54$1.54143——
2012-11-21$1.40$1.402,157——
2012-11-20$1.40$1.400——
2012-11-19$1.40$1.403,321——
2012-11-16$1.40$1.400——
2012-11-15$1.40$1.4029——
2012-11-14$1.61$1.610——
2012-11-13$1.61$1.612,857——
2012-11-12$1.40$1.403,021——
2012-11-09$1.54$1.540——
2012-11-08$1.54$1.547,357——
2012-11-07$1.40$1.4071——
2012-11-06$1.68$1.680——
2012-11-05$1.68$1.680——
2012-11-02$1.68$1.680——
2012-11-01$1.68$1.680——
2012-10-31$1.68$1.680——
2012-10-26$1.68$1.680——
2012-10-25$1.68$1.680——
2012-10-24$1.68$1.680——
2012-10-23$1.68$1.6871——
2012-10-22$1.68$1.6850——
2012-10-19$1.33$1.330——
2012-10-18$1.33$1.3364——
2012-10-17$1.68$1.680——
2012-10-16$1.68$1.68171——
2012-10-15$1.26$1.260——
2012-10-12$1.26$1.260——
2012-10-11$1.26$1.26714——
2012-10-10$1.89$1.890——
2012-10-09$1.89$1.890——
2012-10-08$1.89$1.890——
2012-10-05$1.89$1.8971——
2012-10-04$1.68$1.680——
2012-10-03$1.68$1.681,107——
2012-10-02$1.68$1.680——
2012-10-01$1.68$1.68964——
2012-09-28$1.89$1.893,714——
2012-09-27$1.54$1.540——
2012-09-26$1.54$1.544,000——
2012-09-25$1.75$1.750——
2012-09-24$1.75$1.759,714——
2012-09-21$1.96$1.960——
2012-09-20$1.96$1.9636——
2012-09-19$1.96$1.960——
2012-09-18$1.96$1.960——
2012-09-17$1.96$1.960——
2012-09-14$1.96$1.960——
2012-09-13$1.96$1.960——
2012-09-12$1.96$1.96714——
2012-09-11$1.61$1.616,929——
2012-09-10$1.61$1.61786——
2012-09-07$2.10$2.10236——
2012-09-06$1.61$1.610——
2012-09-05$1.61$1.6157——
2012-09-04$1.89$1.892,179——
2012-08-31$1.61$1.610——
2012-08-30$1.61$1.610——
2012-08-29$1.61$1.610——
2012-08-28$1.61$1.61200——
2012-08-27$1.61$1.61379——
2012-08-24$1.61$1.610——
2012-08-23$1.61$1.610——
2012-08-22$1.61$1.6129——
2012-08-21$1.61$1.610——
2012-08-20$1.61$1.61393——
2012-08-17$1.61$1.61136——
2012-08-16$2.24$2.240——
2012-08-15$2.24$2.240——
2012-08-14$2.24$2.240——
2012-08-13$2.24$2.2471——
2012-08-10$1.68$1.68250——
2012-08-09$1.89$1.890——
2012-08-08$1.89$1.890——
2012-08-07$1.89$1.890——
2012-08-06$1.89$1.890——
2012-08-03$1.89$1.890——
2012-08-02$1.89$1.890——
2012-08-01$1.89$1.890——
2012-07-31$1.89$1.89214——
2012-07-30$1.54$1.54286——
2012-07-27$1.81$1.810——
2012-07-26$1.81$1.810——
2012-07-25$1.81$1.8171——
2012-07-24$1.89$1.89143——
2012-07-23$1.54$1.540——
2012-07-20$1.54$1.541,357——
2012-07-19$1.54$1.540——
2012-07-18$1.54$1.540——
2012-07-17$1.54$1.5471——
2012-07-16$1.40$1.400——
2012-07-13$1.40$1.400——
2012-07-12$1.40$1.400——
2012-07-11$1.40$1.40143——
2012-07-10$1.47$1.473,107——
2012-07-09$2.03$2.030——
2012-07-06$2.03$2.030——
2012-07-05$2.03$2.030——
2012-07-03$2.03$2.0386——
2012-07-02$2.03$2.030——
2012-06-29$2.03$2.030——
2012-06-28$2.03$2.030——
2012-06-27$2.03$2.03714——
2012-06-26$1.40$1.4079——
2012-06-25$1.41$1.4136——
2012-06-22$1.96$1.960——
2012-06-21$1.96$1.960——
2012-06-20$1.96$1.960——
2012-06-19$1.96$1.961,821——
2012-06-18$1.96$1.96700——
2012-06-15$1.96$1.96393——
2012-06-14$2.38$2.380——
2012-06-13$2.38$2.380——
2012-06-12$2.38$2.380——
2012-06-11$2.38$2.380——
2012-06-08$2.38$2.380——
2012-06-07$2.38$2.38371——
2012-06-06$2.24$2.249,571——
2012-06-05$2.38$2.38214——
2012-06-04$2.52$2.520——
2012-06-01$2.52$2.5257——
2012-05-31$2.52$2.52214——
2012-05-30$2.31$2.315,264——
2012-05-29$2.10$2.10236——
2012-05-25$2.10$2.100——
2012-05-24$2.10$2.10443——
2012-05-23$2.10$2.10786——
2012-05-22$2.38$2.380——
2012-05-21$2.38$2.380——
2012-05-18$2.38$2.380——
2012-05-17$2.38$2.380——
2012-05-16$2.38$2.38464——
2012-05-15$2.10$2.10357——
2012-05-14$2.24$2.24500——
2012-05-11$2.38$2.38100——
2012-05-10$2.52$2.52529——
2012-05-09$2.52$2.520——
2012-05-08$2.52$2.52214——
2012-05-07$2.52$2.520——
2012-05-04$2.52$2.520——
2012-05-03$2.52$2.520——
2012-05-02$2.52$2.522,164——
2012-05-01$2.38$2.380——
2012-04-30$2.38$2.3879——
2012-04-27$2.24$2.240——
2012-04-26$2.24$2.240——
2012-04-25$2.24$2.240——
2012-04-24$2.24$2.24200——
2012-04-23$2.24$2.240——
2012-04-20$2.24$2.243,250——
2012-04-19$1.96$1.960——
2012-04-18$1.96$1.960——
2012-04-17$1.96$1.96500——
2012-04-16$1.96$1.9613,571——
2012-04-13$2.52$2.520——
2012-04-12$2.52$2.52714——
2012-04-11$2.38$2.380——
2012-04-10$2.38$2.380——
2012-04-09$2.38$2.382,964——
2012-04-05$1.82$1.822,957——
2012-04-04$2.24$2.240——
2012-04-03$2.24$2.240——
2012-04-02$2.24$2.240——
2012-03-30$2.24$2.24571——
2012-03-29$2.80$2.800——
2012-03-28$2.80$2.800——
2012-03-27$2.80$2.80371——
2012-03-26$2.24$2.2471——
2012-03-23$2.24$2.240——
2012-03-22$2.24$2.24164——
2012-03-21$2.24$2.240——
2012-03-20$2.24$2.2436——
2012-03-19$2.80$2.80764——
2012-03-16$2.38$2.38800——
2012-03-15$2.24$2.245,786——
2012-03-14$2.32$2.327,750——
2012-03-13$2.45$2.454,429——
2012-03-12$2.94$2.9486——
2012-03-09$3.01$3.010——
2012-03-08$3.01$3.017,714——
2012-03-07$3.01$3.0114——
2012-03-06$2.80$2.800——
2012-03-05$2.80$2.801,629——
2012-03-02$2.38$2.380——
2012-03-01$2.38$2.38414——
2012-02-29$2.38$2.380——
2012-02-28$2.38$2.38507——
2012-02-27$2.38$2.380——
2012-02-24$2.38$2.380——
2012-02-23$2.38$2.38129——
2012-02-22$2.52$2.520——
2012-02-21$2.52$2.521,007——
2012-02-17$2.80$2.80143——
2012-02-16$2.94$2.94500——
2012-02-15$2.52$2.5271——
2012-02-14$2.31$2.31200——
2012-02-13$2.66$2.660——
2012-02-10$2.66$2.66429——
2012-02-09$2.94$2.9421——
2012-02-08$2.94$2.941,914——
2012-02-07$3.22$3.22286——
2012-02-06$3.08$3.080——
2012-02-03$3.08$3.08257——
2012-02-02$3.36$3.36193——
2012-02-01$3.36$3.360——
2012-01-31$3.36$3.360——
2012-01-30$3.36$3.36714——
2012-01-27$3.08$3.08671——
2012-01-26$3.08$3.08500——
2012-01-25$3.08$3.08900——
2012-01-24$2.80$2.800——
2012-01-23$2.80$2.80907——
2012-01-20$2.80$2.800——
2012-01-19$2.80$2.80143——
2012-01-18$3.08$3.08786——
2012-01-17$2.80$2.8071——
2012-01-13$2.80$2.800——
2012-01-12$2.80$2.80357——
2012-01-11$2.80$2.80336——
2012-01-10$2.45$2.4521——
2012-01-09$3.08$3.08157——
2012-01-06$3.08$3.08179——
2012-01-05$2.80$2.800——
2012-01-04$2.80$2.800——
2012-01-03$2.80$2.800——