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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.68$1.68400——
2016-12-29$1.61$1.614,721——
2016-12-28$1.40$1.4010,321——
2016-12-27$1.34$1.3436,500——
2016-12-23$1.47$1.4771——
2016-12-22$1.47$1.4710,193——
2016-12-21$1.68$1.682,357——
2016-12-20$1.68$1.6879——
2016-12-19$1.62$1.624,964——
2016-12-16$1.68$1.68107——
2016-12-15$1.54$1.542,307——
2016-12-14$1.75$1.75143——
2016-12-13$1.82$1.8229,286——
2016-12-12$1.81$1.810——
2016-12-09$1.81$1.8179——
2016-12-08$1.81$1.813,221——
2016-12-07$1.81$1.8111,850——
2016-12-06$1.72$1.720——
2016-12-05$1.72$1.724,064——
2016-12-02$1.78$1.780——
2016-12-01$1.78$1.7817,671——
2016-11-30$1.54$1.549,221——
2016-11-29$1.54$1.5412,007——
2016-11-28$1.54$1.541,786——
2016-11-25$1.54$1.543,571——
2016-11-23$1.54$1.546,743——
2016-11-22$1.88$1.880——
2016-11-21$1.88$1.885,264——
2016-11-18$1.83$1.838,893——
2016-11-17$1.53$1.53136——
2016-11-16$1.55$1.553,500——
2016-11-15$1.57$1.57821——
2016-11-14$1.55$1.555,436——
2016-11-11$1.58$1.584,229——
2016-11-10$1.68$1.682,200——
2016-11-09$1.61$1.61714——
2016-11-08$1.61$1.613,593——
2016-11-07$1.68$1.680——
2016-11-04$1.68$1.68814——
2016-11-03$1.75$1.75714——
2016-11-02$1.82$1.821,786——
2016-11-01$1.69$1.691,629——
2016-10-31$1.69$1.69500——
2016-10-28$1.69$1.694,464——
2016-10-27$1.96$1.960——
2016-10-26$1.96$1.961,929——
2016-10-25$2.03$2.0310,821——
2016-10-24$1.69$1.6993——
2016-10-21$1.81$1.812,571——
2016-10-20$1.68$1.681,450——
2016-10-19$1.96$1.96221——
2016-10-18$1.89$1.892,557——
2016-10-17$1.75$1.75750——
2016-10-14$1.75$1.75479——
2016-10-13$1.74$1.742,321——
2016-10-12$1.54$1.542,821——
2016-10-11$1.68$1.6826,414——
2016-10-10$1.67$1.670——
2016-10-07$1.67$1.670——
2016-10-06$1.67$1.670——
2016-10-05$1.67$1.673,193——
2016-10-04$1.55$1.557,457——
2016-10-03$1.82$1.82614——
2016-09-30$1.89$1.894,286——
2016-09-29$2.00$2.003,757——
2016-09-28$1.96$1.961,550——
2016-09-27$1.68$1.682,429——
2016-09-26$1.96$1.96207——
2016-09-23$1.78$1.784,093——
2016-09-22$1.96$1.963,121——
2016-09-21$1.69$1.69593——
2016-09-20$1.69$1.690——
2016-09-19$1.69$1.692,886——
2016-09-16$1.85$1.851,264——
2016-09-15$1.96$1.96136——
2016-09-14$1.96$1.964,314——
2016-09-13$1.89$1.89293——
2016-09-12$1.89$1.894,007——
2016-09-09$1.89$1.891,029——
2016-09-08$1.96$1.9679——
2016-09-07$1.96$1.96586——
2016-09-06$2.03$2.0316,707——
2016-09-02$1.93$1.930——
2016-09-01$1.93$1.93186——
2016-08-31$1.90$1.9016,271——
2016-08-30$1.95$1.957,129——
2016-08-29$1.81$1.81343——
2016-08-26$1.95$1.950——
2016-08-25$1.95$1.952,014——
2016-08-24$1.69$1.696,071——
2016-08-23$1.96$1.966,250——
2016-08-22$1.96$1.96293——
2016-08-19$1.96$1.961,357——
2016-08-18$1.99$1.994,086——
2016-08-17$2.02$2.023,164——
2016-08-16$2.04$2.047,736——
2016-08-15$1.92$1.92893——
2016-08-12$1.96$1.9611,557——
2016-08-11$1.96$1.963,007——
2016-08-10$2.09$2.091,257——
2016-08-09$2.03$2.031,700——
2016-08-08$2.10$2.109,550——
2016-08-05$1.83$1.835,743——
2016-08-04$2.03$2.036,093——
2016-08-03$2.10$2.1050,636——
2016-08-02$1.75$1.7513,000——
2016-08-01$1.81$1.8131,129——
2016-07-29$1.68$1.680——
2016-07-28$1.68$1.6810,736——
2016-07-27$1.68$1.68200——
2016-07-26$1.55$1.551,800——
2016-07-25$1.68$1.68614——
2016-07-22$1.68$1.681,114——
2016-07-21$1.68$1.682,014——
2016-07-20$1.75$1.750——
2016-07-19$1.75$1.7532,807——
2016-07-18$1.67$1.677,521——
2016-07-15$1.61$1.610——
2016-07-14$1.61$1.611,579——
2016-07-13$1.68$1.684,693——
2016-07-12$1.68$1.689,971——
2016-07-11$1.53$1.53986——
2016-07-08$1.54$1.542,407——
2016-07-07$1.47$1.478,014——
2016-07-06$1.51$1.5114——
2016-07-05$1.43$1.431,629——
2016-07-01$1.47$1.476,671——
2016-06-30$1.46$1.461,821——
2016-06-29$1.53$1.53357——
2016-06-28$1.53$1.534,564——
2016-06-27$1.47$1.472,114——
2016-06-24$1.62$1.6230,536——
2016-06-23$1.39$1.390——
2016-06-22$1.39$1.391,429——
2016-06-21$1.39$1.39793——
2016-06-20$1.20$1.2036——
2016-06-17$1.39$1.390——
2016-06-16$1.39$1.3919,393——
2016-06-15$1.39$1.395,714——
2016-06-14$1.34$1.34929——
2016-06-13$1.32$1.320——
2016-06-10$1.32$1.321,850——
2016-06-09$1.26$1.267,143——
2016-06-08$1.26$1.26979——
2016-06-07$1.26$1.260——
2016-06-06$1.26$1.26107——
2016-06-03$1.26$1.26607——
2016-06-02$1.09$1.093,329——
2016-06-01$1.09$1.0914——
2016-05-31$1.13$1.13214——
2016-05-27$1.09$1.0936——
2016-05-26$1.15$1.15800——
2016-05-25$1.26$1.260——
2016-05-24$1.26$1.261,586——
2016-05-23$1.20$1.20250——
2016-05-20$1.26$1.263,321——
2016-05-19$1.39$1.390——
2016-05-18$1.39$1.39143——
2016-05-17$1.39$1.39357——
2016-05-16$1.39$1.39657——
2016-05-13$1.37$1.370——
2016-05-12$1.37$1.370——
2016-05-11$1.37$1.3743——
2016-05-10$1.33$1.33136——
2016-05-09$1.40$1.40986——
2016-05-06$1.27$1.272,857——
2016-05-05$1.33$1.330——
2016-05-04$1.33$1.330——
2016-05-03$1.33$1.332,143——
2016-05-02$1.33$1.334,643——
2016-04-29$1.33$1.339,564——
2016-04-28$1.40$1.401,979——
2016-04-27$1.33$1.330——
2016-04-26$1.33$1.331,271——
2016-04-25$1.40$1.4019,586——
2016-04-22$1.39$1.390——
2016-04-21$1.39$1.390——
2016-04-20$1.39$1.391,457——
2016-04-19$1.36$1.361,000——
2016-04-18$1.13$1.13871——
2016-04-15$1.27$1.270——
2016-04-14$1.27$1.2771——
2016-04-13$1.40$1.401,071——
2016-04-12$1.36$1.36893——
2016-04-11$1.18$1.185,950——
2016-04-08$1.26$1.260——
2016-04-07$1.26$1.26571——
2016-04-06$1.23$1.23714——
2016-04-05$1.26$1.266,429——
2016-04-04$1.33$1.337,371——
2016-04-01$1.36$1.3614——
2016-03-31$1.26$1.26571——
2016-03-30$1.23$1.23179——
2016-03-29$1.26$1.262,857——
2016-03-28$1.09$1.09886——
2016-03-24$1.19$1.190——
2016-03-23$1.19$1.1971——
2016-03-22$1.26$1.261,786——
2016-03-21$0.99$0.990——
2016-03-18$0.99$0.990——
2016-03-17$0.99$0.99571——
2016-03-16$1.05$1.050——
2016-03-15$1.05$1.050——
2016-03-14$1.05$1.057,143——
2016-03-11$1.33$1.330——
2016-03-10$1.33$1.330——
2016-03-09$1.33$1.332,207——
2016-03-08$1.37$1.37393——
2016-03-07$1.37$1.372,857——
2016-03-04$1.33$1.332,843——
2016-03-03$1.33$1.33286——
2016-03-02$1.37$1.377,771——
2016-03-01$1.12$1.122,143——
2016-02-29$1.19$1.191,236——
2016-02-26$1.15$1.151,143——
2016-02-25$1.15$1.154,071——
2016-02-24$1.22$1.22971——
2016-02-23$1.33$1.330——
2016-02-22$1.33$1.330——
2016-02-19$1.33$1.33186——
2016-02-18$1.33$1.333,500——
2016-02-17$1.26$1.261,164——
2016-02-16$1.40$1.40286——
2016-02-12$1.40$1.4019,114——
2016-02-11$1.26$1.2610,371——
2016-02-10$1.12$1.129,329——
2016-02-09$1.12$1.121,429——
2016-02-08$1.39$1.394,000——
2016-02-05$1.26$1.262,943——
2016-02-04$1.40$1.4028,107——
2016-02-03$1.23$1.2318,236——
2016-02-02$1.20$1.204,607——
2016-02-01$1.04$1.040——
2016-01-29$1.04$1.040——
2016-01-28$1.04$1.047,436——
2016-01-27$0.84$0.84357——
2016-01-26$0.77$0.770——
2016-01-25$0.77$0.772,357——
2016-01-22$0.70$0.701,371——
2016-01-21$0.64$0.640——
2016-01-20$0.64$0.64571——
2016-01-19$0.84$0.842,143——
2016-01-15$1.23$1.230——
2016-01-14$1.23$1.230——
2016-01-13$1.23$1.234,121——
2016-01-12$1.26$1.260——
2016-01-11$1.26$1.267,521——
2016-01-08$1.26$1.269,779——
2016-01-07$1.36$1.3619,421——
2016-01-06$1.26$1.26479——
2016-01-05$1.26$1.2621——
2016-01-04$1.26$1.2636——