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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.90$1.9014,450——
2019-12-30$1.93$1.934,721——
2019-12-27$1.76$1.764,150——
2019-12-26$1.89$1.8917,743——
2019-12-24$2.03$2.037——
2019-12-23$1.90$1.902,143——
2019-12-20$1.97$1.9715,829——
2019-12-19$1.89$1.893,221——
2019-12-18$1.89$1.8912,550——
2019-12-17$1.90$1.901,429——
2019-12-16$1.90$1.9032,736——
2019-12-13$1.85$1.857,150——
2019-12-12$1.82$1.829,814——
2019-12-11$1.79$1.794,721——
2019-12-10$1.82$1.823,571——
2019-12-09$1.76$1.766,900——
2019-12-06$1.89$1.893,521——
2019-12-05$1.89$1.891,714——
2019-12-04$1.82$1.825,079——
2019-12-03$1.86$1.86143——
2019-12-02$1.89$1.8913,100——
2019-11-29$1.89$1.89121——
2019-11-27$1.82$1.821,600——
2019-11-26$2.03$2.035,021——
2019-11-25$1.82$1.824,064——
2019-11-22$1.89$1.8914,286——
2019-11-21$1.85$1.85214——
2019-11-20$1.86$1.869,536——
2019-11-19$1.82$1.8229,900——
2019-11-18$1.89$1.895,893——
2019-11-15$1.96$1.966,786——
2019-11-14$1.93$1.9313,986——
2019-11-13$2.06$2.061,150——
2019-11-12$2.03$2.032,100——
2019-11-11$2.10$2.103,543——
2019-11-08$2.04$2.044,457——
2019-11-07$2.10$2.106,557——
2019-11-06$2.04$2.042,600——
2019-11-05$2.24$2.247——
2019-11-04$2.24$2.243,643——
2019-11-01$2.10$2.102,714——
2019-10-31$2.03$2.032,786——
2019-10-30$2.31$2.310——
2019-10-29$2.31$2.310——
2019-10-28$2.31$2.3114——
2019-10-25$2.31$2.31729——
2019-10-24$2.21$2.21364——
2019-10-23$2.21$2.2129——
2019-10-22$2.03$2.031,786——
2019-10-21$2.03$2.031,286——
2019-10-18$1.97$1.970——
2019-10-17$1.97$1.973,529——
2019-10-16$1.99$1.991,214——
2019-10-15$2.03$2.031,821——
2019-10-14$2.03$2.0371——
2019-10-11$2.51$2.5150——
2019-10-10$2.20$2.208,129——
2019-10-09$2.06$2.066,629——
2019-10-08$2.10$2.101,000——
2019-10-07$2.23$2.231,050——
2019-10-04$2.17$2.173,214——
2019-10-03$2.18$2.182,864——
2019-10-02$2.17$2.171,429——
2019-10-01$2.14$2.1422,514——
2019-09-30$2.23$2.234,293——
2019-09-27$2.41$2.411,786——
2019-09-26$2.10$2.102,143——
2019-09-25$2.16$2.161,729——
2019-09-24$2.24$2.2427,300——
2019-09-23$2.24$2.2415,893——
2019-09-20$2.10$2.103,914——
2019-09-19$2.10$2.108,457——
2019-09-18$2.17$2.174,807——
2019-09-17$2.10$2.1029,379——
2019-09-16$2.03$2.036,864——
2019-09-13$2.03$2.032,857——
2019-09-12$1.96$1.963,514——
2019-09-11$2.10$2.100——
2019-09-10$2.10$2.104,971——
2019-09-09$2.10$2.102,500——
2019-09-06$2.10$2.103,571——
2019-09-05$2.14$2.1443——
2019-09-04$2.10$2.100——
2019-09-03$2.10$2.10714——
2019-08-30$2.24$2.2421——
2019-08-29$1.96$1.96107——
2019-08-28$1.99$1.991,500——
2019-08-27$2.24$2.240——
2019-08-26$2.24$2.24150——
2019-08-23$2.24$2.243,729——
2019-08-22$2.24$2.240——
2019-08-21$2.24$2.240——
2019-08-20$2.24$2.249,021——
2019-08-19$2.38$2.380——
2019-08-16$2.38$2.38657——
2019-08-15$2.24$2.248,707——
2019-08-14$2.10$2.107,400——
2019-08-13$2.03$2.032,557——
2019-08-12$2.17$2.174,443——
2019-08-09$2.45$2.4564——
2019-08-08$2.11$2.111,257——
2019-08-07$2.31$2.3130,264——
2019-08-06$2.24$2.2414,336——
2019-08-05$2.31$2.314,850——
2019-08-02$2.38$2.384,936——
2019-08-01$2.38$2.384,936——
2019-07-31$2.18$2.182,000——
2019-07-30$2.32$2.321,757——
2019-07-29$2.24$2.246,421——
2019-07-26$2.38$2.384,164——
2019-07-25$2.38$2.381,500——
2019-07-24$2.38$2.38857——
2019-07-23$2.31$2.31443——
2019-07-22$2.31$2.31500——
2019-07-19$2.24$2.24714——
2019-07-18$2.30$2.30150——
2019-07-17$2.38$2.389,300——
2019-07-16$2.03$2.031,036——
2019-07-15$2.10$2.102,214——
2019-07-12$2.10$2.101,957——
2019-07-11$2.73$2.737,786——
2019-07-10$2.10$2.105,214——
2019-07-09$2.10$2.10364——
2019-07-08$2.10$2.102,929——
2019-07-05$2.10$2.107——
2019-07-03$2.10$2.102,536——
2019-07-02$2.23$2.232,907——
2019-07-01$1.96$1.963,764——
2019-06-28$2.04$2.0436——
2019-06-27$2.10$2.10571——
2019-06-26$1.96$1.967——
2019-06-25$1.89$1.892,571——
2019-06-24$2.10$2.107,357——
2019-06-21$1.96$1.964,107——
2019-06-20$2.06$2.0618,400——
2019-06-19$2.10$2.101,429——
2019-06-18$2.17$2.1717,193——
2019-06-17$1.89$1.890——
2019-06-14$1.89$1.89557——
2019-06-13$1.82$1.82286——
2019-06-12$1.82$1.825,000——
2019-06-11$1.68$1.687,300——
2019-06-10$1.89$1.8915,014——
2019-06-07$2.17$2.173,607——
2019-06-06$2.03$2.0343——
2019-06-05$2.03$2.030——
2019-06-04$2.03$2.03157——
2019-06-03$2.03$2.03143——
2019-05-31$2.07$2.07329——
2019-05-30$1.71$1.713,571——
2019-05-29$1.85$1.8529,021——
2019-05-28$1.81$1.818,979——
2019-05-24$1.82$1.827,779——
2019-05-23$1.89$1.896,857——
2019-05-22$1.67$1.6771——
2019-05-21$1.78$1.7813,671——
2019-05-20$1.82$1.828,929——
2019-05-17$1.78$1.7826,321——
2019-05-16$1.83$1.838,779——
2019-05-15$2.03$2.03700——
2019-05-14$2.10$2.101,907——
2019-05-13$1.90$1.902,179——
2019-05-10$2.27$2.277,114——
2019-05-09$1.93$1.932,143——
2019-05-08$2.10$2.100——
2019-05-07$2.10$2.104,657——
2019-05-06$2.00$2.001,100——
2019-05-03$1.96$1.960——
2019-05-02$1.96$1.966,957——
2019-05-01$2.03$2.031,021——
2019-04-30$2.04$2.044,150——
2019-04-29$2.10$2.102,407——
2019-04-26$2.21$2.210——
2019-04-25$2.21$2.211,150——
2019-04-24$2.04$2.04714——
2019-04-23$2.24$2.240——
2019-04-22$2.24$2.242,393——
2019-04-18$2.24$2.24107——
2019-04-17$2.17$2.170——
2019-04-16$2.17$2.170——
2019-04-15$2.17$2.176,500——
2019-04-12$2.27$2.270——
2019-04-11$2.27$2.27357——
2019-04-10$2.45$2.4521——
2019-04-09$2.80$2.8012,657——
2019-04-08$1.96$1.9633,807——
2019-04-05$2.38$2.380——
2019-04-04$2.38$2.384,771——
2019-04-03$2.21$2.211,071——
2019-04-02$2.38$2.385,550——
2019-04-01$2.17$2.176,464——
2019-03-29$2.38$2.38129——
2019-03-28$2.24$2.240——
2019-03-27$2.24$2.242,000——
2019-03-26$2.66$2.66907——
2019-03-25$2.52$2.5211,286——
2019-03-22$2.17$2.1731,579——
2019-03-21$2.52$2.52179——
2019-03-20$2.27$2.2714——
2019-03-19$2.13$2.134,800——
2019-03-18$2.32$2.3225,071——
2019-03-15$2.24$2.245,750——
2019-03-14$2.38$2.386,393——
2019-03-13$2.38$2.382,929——
2019-03-12$2.45$2.4536,721——
2019-03-11$2.38$2.385,086——
2019-03-08$2.52$2.521,643——
2019-03-07$2.52$2.524,071——
2019-03-06$2.52$2.52550——
2019-03-05$2.59$2.594,643——
2019-03-04$2.38$2.38821——
2019-03-01$2.60$2.60664——
2019-02-28$2.63$2.633,857——
2019-02-27$2.52$2.523,964——
2019-02-26$2.52$2.52800——
2019-02-25$2.63$2.631,800——
2019-02-22$2.52$2.523,929——
2019-02-21$2.52$2.520——
2019-02-20$2.52$2.520——
2019-02-19$2.52$2.523,071——
2019-02-15$2.52$2.52786——
2019-02-14$2.24$2.240——
2019-02-13$2.24$2.244,543——
2019-02-12$2.24$2.243,836——
2019-02-11$2.24$2.2413,543——
2019-02-08$2.38$2.3850,464——
2019-02-07$2.45$2.4521,243——
2019-02-06$2.39$2.3927,507——
2019-02-05$2.77$2.7714——
2019-02-04$2.48$2.481,379——
2019-02-01$2.79$2.79429——
2019-01-31$2.66$2.666,621——
2019-01-30$2.59$2.591,214——
2019-01-29$2.52$2.523,643——
2019-01-28$2.38$2.383,836——
2019-01-25$2.52$2.523,500——
2019-01-24$2.52$2.5231,807——
2019-01-23$2.38$2.388,357——
2019-01-22$2.24$2.243,643——
2019-01-18$2.37$2.371,714——
2019-01-17$2.27$2.273,421——
2019-01-16$2.35$2.358,607——
2019-01-15$2.24$2.241,800——
2019-01-14$2.24$2.242,143——
2019-01-11$2.31$2.312,443——
2019-01-10$2.31$2.311,621——
2019-01-09$2.24$2.246,136——
2019-01-08$2.17$2.175,900——
2019-01-07$1.96$1.9612,636——
2019-01-04$2.25$2.255,436——
2019-01-03$2.37$2.371,593——
2019-01-02$2.38$2.388,179——