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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$1.06$1.061,500——
2014-12-30$1.12$1.120——
2014-12-29$1.12$1.121,357——
2014-12-26$1.12$1.1214——
2014-12-24$1.12$1.120——
2014-12-23$1.12$1.12143——
2014-12-22$1.12$1.122,893——
2014-12-19$1.33$1.330——
2014-12-18$1.33$1.3333,979——
2014-12-17$1.40$1.40521——
2014-12-16$1.06$1.060——
2014-12-15$1.06$1.060——
2014-12-12$1.06$1.060——
2014-12-11$1.06$1.060——
2014-12-10$1.06$1.06286——
2014-12-09$1.12$1.12614——
2014-12-08$1.40$1.401,064——
2014-12-05$1.05$1.050——
2014-12-04$1.05$1.0520,543——
2014-12-03$1.13$1.134,214——
2014-12-02$1.40$1.400——
2014-12-01$1.40$1.400——
2014-11-28$1.40$1.400——
2014-11-26$1.40$1.400——
2014-11-25$1.40$1.40793——
2014-11-24$1.26$1.263,000——
2014-11-21$1.40$1.400——
2014-11-20$1.40$1.40200——
2014-11-19$1.20$1.20179——
2014-11-18$1.40$1.40307——
2014-11-17$1.29$1.292,536——
2014-11-14$1.20$1.200——
2014-11-13$1.20$1.20464——
2014-11-12$1.29$1.29964——
2014-11-11$1.29$1.290——
2014-11-10$1.29$1.29893——
2014-11-07$1.29$1.291,786——
2014-11-06$1.29$1.29214——
2014-11-05$1.29$1.295,714——
2014-11-04$1.26$1.264,029——
2014-11-03$1.33$1.330——
2014-10-31$1.33$1.330——
2014-10-30$1.33$1.332,229——
2014-10-29$1.32$1.32714——
2014-10-28$1.30$1.302,536——
2014-10-27$1.26$1.2612,686——
2014-10-24$1.26$1.260——
2014-10-23$1.26$1.260——
2014-10-22$1.26$1.260——
2014-10-21$1.26$1.263,571——
2014-10-20$1.26$1.261,071——
2014-10-17$1.27$1.270——
2014-10-16$1.27$1.275,871——
2014-10-15$1.26$1.262,143——
2014-10-14$1.26$1.261,750——
2014-10-13$1.23$1.235,036——
2014-10-10$1.33$1.336,279——
2014-10-09$1.34$1.343,036——
2014-10-08$1.40$1.405,000——
2014-10-07$1.40$1.4016,971——
2014-10-06$1.40$1.4018,429——
2014-10-03$1.37$1.3718,636——
2014-10-02$1.54$1.542,929——
2014-10-01$1.44$1.447——
2014-09-30$1.44$1.44571——
2014-09-29$1.51$1.510——
2014-09-26$1.51$1.51900——
2014-09-25$1.44$1.44314——
2014-09-24$1.41$1.4179——
2014-09-23$1.41$1.41721——
2014-09-22$1.40$1.4028,036——
2014-09-19$1.47$1.473,893——
2014-09-18$1.54$1.542,257——
2014-09-17$1.55$1.557,021——
2014-09-16$1.71$1.71743——
2014-09-15$1.68$1.6813,286——
2014-09-12$1.61$1.6119,793——
2014-09-11$1.61$1.6110,257——
2014-09-10$1.58$1.585,714——
2014-09-09$1.58$1.585,029——
2014-09-08$1.61$1.617,857——
2014-09-05$1.61$1.619,064——
2014-09-04$1.68$1.682,421——
2014-09-03$1.68$1.684,643——
2014-09-02$1.68$1.681,429——
2014-08-29$1.68$1.681,571——
2014-08-28$1.68$1.683,507——
2014-08-27$1.75$1.750——
2014-08-26$1.75$1.755,607——
2014-08-25$1.68$1.688,786——
2014-08-22$1.68$1.687,000——
2014-08-21$1.96$1.964,036——
2014-08-20$2.10$2.1015,593——
2014-08-19$1.68$1.684,286——
2014-08-18$1.36$1.364,100——
2014-08-15$1.36$1.360——
2014-08-14$1.36$1.3611,593——
2014-08-13$1.36$1.362,500——
2014-08-12$1.40$1.40507——
2014-08-11$1.36$1.364,171——
2014-08-08$1.40$1.405,929——
2014-08-07$1.54$1.549,250——
2014-08-06$1.40$1.400——
2014-08-05$1.40$1.400——
2014-08-04$1.40$1.400——
2014-08-01$1.40$1.403,571——
2014-07-31$1.54$1.54779——
2014-07-30$1.54$1.540——
2014-07-29$1.54$1.542,664——
2014-07-28$1.61$1.6171——
2014-07-25$1.68$1.681,071——
2014-07-24$1.68$1.686,107——
2014-07-23$1.68$1.685,214——
2014-07-22$1.88$1.883,443——
2014-07-21$1.82$1.820——
2014-07-18$1.82$1.82429——
2014-07-17$1.68$1.6821——
2014-07-16$1.82$1.820——
2014-07-15$1.82$1.82714——
2014-07-14$1.82$1.8210,793——
2014-07-11$1.72$1.721,129——
2014-07-10$1.75$1.75736——
2014-07-09$1.68$1.683,621——
2014-07-08$1.54$1.540——
2014-07-07$1.54$1.540——
2014-07-03$1.54$1.540——
2014-07-02$1.54$1.540——
2014-07-01$1.54$1.540——
2014-06-30$1.54$1.54214——
2014-06-27$1.89$1.896,043——
2014-06-26$1.89$1.89143——
2014-06-25$1.89$1.893,443——
2014-06-24$1.89$1.89157——
2014-06-23$1.54$1.548,243——
2014-06-20$1.82$1.82357——
2014-06-19$1.82$1.8210,507——
2014-06-18$1.68$1.680——
2014-06-17$1.68$1.6822,729——
2014-06-16$1.75$1.7511,700——
2014-06-13$1.40$1.402,257——
2014-06-12$1.40$1.400——
2014-06-11$1.40$1.40357——
2014-06-10$1.15$1.153,179——
2014-06-09$1.13$1.1336——
2014-06-06$1.47$1.4764——
2014-06-05$1.50$1.500——
2014-06-04$1.50$1.503,679——
2014-06-03$1.26$1.262,929——
2014-06-02$1.26$1.2613,000——
2014-05-30$1.40$1.401,071——
2014-05-29$1.26$1.262,893——
2014-05-28$1.29$1.290——
2014-05-27$1.29$1.291,564——
2014-05-23$1.44$1.440——
2014-05-22$1.44$1.440——
2014-05-21$1.44$1.44564——
2014-05-20$1.47$1.4771——
2014-05-19$1.54$1.540——
2014-05-16$1.54$1.5457——
2014-05-15$1.29$1.29250——
2014-05-14$1.29$1.291,707——
2014-05-13$1.40$1.403,500——
2014-05-12$1.47$1.47714——
2014-05-09$1.40$1.401,571——
2014-05-08$1.40$1.400——
2014-05-07$1.40$1.401,743——
2014-05-06$1.54$1.54821——
2014-05-05$1.40$1.40793——
2014-05-02$1.30$1.300——
2014-05-01$1.30$1.305,286——
2014-04-30$1.30$1.30236——
2014-04-29$1.33$1.331,071——
2014-04-28$1.47$1.471,207——
2014-04-25$1.33$1.330——
2014-04-24$1.33$1.332,121——
2014-04-23$1.34$1.340——
2014-04-22$1.34$1.3438,529——
2014-04-21$1.40$1.402,643——
2014-04-17$1.68$1.684,286——
2014-04-16$1.68$1.681,071——
2014-04-15$1.47$1.475,807——
2014-04-14$1.54$1.541,164——
2014-04-11$1.68$1.683,929——
2014-04-10$1.54$1.542,350——
2014-04-09$1.55$1.557,071——
2014-04-08$1.33$1.33286——
2014-04-07$1.40$1.4013,500——
2014-04-04$1.54$1.548,057——
2014-04-03$1.61$1.617,529——
2014-04-02$1.82$1.820——
2014-04-01$1.82$1.822,679——
2014-03-31$1.47$1.470——
2014-03-28$1.47$1.47821——
2014-03-27$1.54$1.543,500——
2014-03-26$1.89$1.89214——
2014-03-25$1.89$1.891,200——
2014-03-24$1.82$1.82214——
2014-03-21$1.96$1.960——
2014-03-20$1.96$1.966,029——
2014-03-19$1.96$1.960——
2014-03-18$1.96$1.965,721——
2014-03-17$1.61$1.614,243——
2014-03-14$1.61$1.611,357——
2014-03-13$1.54$1.541,793——
2014-03-12$1.54$1.542,179——
2014-03-11$2.10$2.101,643——
2014-03-10$1.96$1.961,429——
2014-03-07$1.82$1.824,557——
2014-03-06$1.68$1.684,607——
2014-03-05$1.40$1.40100——
2014-03-04$1.61$1.61714——
2014-03-03$1.60$1.600——
2014-02-28$1.60$1.60864——
2014-02-27$1.40$1.401,393——
2014-02-26$1.40$1.40764——
2014-02-25$1.40$1.401,571——
2014-02-24$1.53$1.53786——
2014-02-21$1.54$1.540——
2014-02-20$1.54$1.54357——
2014-02-19$1.54$1.5411,393——
2014-02-18$1.26$1.265,857——
2014-02-14$1.40$1.405,636——
2014-02-13$1.54$1.5414,300——
2014-02-12$1.12$1.122,371——
2014-02-11$1.33$1.3318,479——
2014-02-10$1.47$1.477,929——
2014-02-07$1.25$1.25714——
2014-02-06$1.19$1.1912,029——
2014-02-05$1.26$1.261,457——
2014-02-04$1.12$1.120——
2014-02-03$1.12$1.122,029——
2014-01-31$1.12$1.120——
2014-01-30$1.12$1.124,793——
2014-01-29$1.12$1.12550——
2014-01-28$1.19$1.19714——
2014-01-27$1.06$1.060——
2014-01-24$1.06$1.060——
2014-01-23$1.06$1.060——
2014-01-22$1.06$1.06714——
2014-01-21$1.06$1.0693——
2014-01-17$1.15$1.15371——
2014-01-16$1.15$1.150——
2014-01-15$1.15$1.150——
2014-01-14$1.15$1.151,286——
2014-01-13$1.13$1.130——
2014-01-10$1.13$1.130——
2014-01-09$1.13$1.130——
2014-01-08$1.13$1.1312,143——
2014-01-07$1.25$1.250——
2014-01-06$1.25$1.250——
2014-01-03$1.25$1.250——
2014-01-02$1.25$1.250——