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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.68$3.686,557——
2020-12-30$3.54$3.543,921——
2020-12-29$3.50$3.501,421——
2020-12-28$3.64$3.64836——
2020-12-24$3.63$3.63171——
2020-12-23$3.78$3.784,736——
2020-12-22$3.75$3.751,564——
2020-12-21$3.64$3.641,950——
2020-12-18$3.25$3.2522,657——
2020-12-17$3.57$3.573,950——
2020-12-16$3.50$3.508,364——
2020-12-15$3.50$3.507,943——
2020-12-14$3.50$3.509,500——
2020-12-11$3.78$3.785,807——
2020-12-10$3.75$3.754,993——
2020-12-09$3.64$3.645,400——
2020-12-08$3.88$3.8812,136——
2020-12-07$3.78$3.783,921——
2020-12-04$3.78$3.782,214——
2020-12-03$3.58$3.581,121——
2020-12-02$3.47$3.475,850——
2020-12-01$3.36$3.363,314——
2020-11-30$3.32$3.32207——
2020-11-27$3.29$3.296,436——
2020-11-25$3.43$3.434,129——
2020-11-24$3.36$3.368,414——
2020-11-23$3.88$3.8843,843——
2020-11-20$3.78$3.78264——
2020-11-19$4.06$4.069,264——
2020-11-18$4.06$4.068,257——
2020-11-17$4.06$4.0618,907——
2020-11-16$3.71$3.7110,807——
2020-11-13$4.06$4.062,350——
2020-11-12$3.92$3.92679——
2020-11-11$4.06$4.061,571——
2020-11-10$4.06$4.06250——
2020-11-09$4.19$4.198,907——
2020-11-06$4.61$4.619,157——
2020-11-05$4.87$4.878,421——
2020-11-04$4.34$4.341,336——
2020-11-03$4.20$4.20179——
2020-11-02$4.20$4.201,514——
2020-10-30$4.13$4.132,143——
2020-10-29$4.06$4.062,271——
2020-10-28$4.06$4.065,086——
2020-10-27$4.03$4.031,400——
2020-10-26$4.23$4.231,186——
2020-10-23$3.99$3.996,886——
2020-10-22$4.34$4.343,479——
2020-10-21$4.16$4.163,307——
2020-10-20$4.13$4.13529——
2020-10-19$4.20$4.204,614——
2020-10-16$4.34$4.34693——
2020-10-15$4.48$4.4817,779——
2020-10-14$4.34$4.3416,357——
2020-10-13$4.48$4.4830,164——
2020-10-12$4.48$4.4851,350——
2020-10-09$4.27$4.2717,129——
2020-10-08$4.20$4.20164——
2020-10-07$4.20$4.2012,593——
2020-10-06$4.23$4.232,914——
2020-10-05$4.24$4.24500——
2020-10-02$4.48$4.481,357——
2020-10-01$4.59$4.5922,507——
2020-09-30$4.20$4.203,464——
2020-09-29$4.20$4.201,114——
2020-09-28$4.24$4.2416,679——
2020-09-25$3.88$3.88907——
2020-09-24$3.91$3.913,721——
2020-09-23$4.12$4.125,436——
2020-09-22$4.37$4.37186——
2020-09-21$4.20$4.201,729——
2020-09-18$4.23$4.232,750——
2020-09-17$4.38$4.381,814——
2020-09-16$4.34$4.342,114——
2020-09-15$4.62$4.624,171——
2020-09-14$4.31$4.3125,686——
2020-09-11$4.62$4.625,986——
2020-09-10$4.62$4.6212,579——
2020-09-09$4.62$4.6211,336——
2020-09-08$4.69$4.699,507——
2020-09-04$4.68$4.681,179——
2020-09-03$4.70$4.707,729——
2020-09-02$4.38$4.3811,050——
2020-09-01$4.38$4.386,093——
2020-08-31$4.79$4.7926,500——
2020-08-28$5.11$5.1124,764——
2020-08-27$4.02$4.022,686——
2020-08-26$4.05$4.052,564——
2020-08-25$3.85$3.85571——
2020-08-24$3.85$3.857,300——
2020-08-21$3.92$3.9210,557——
2020-08-20$3.99$3.9917,314——
2020-08-19$4.27$4.271,843——
2020-08-18$4.48$4.4810,164——
2020-08-17$4.31$4.314,657——
2020-08-14$4.37$4.379,207——
2020-08-13$4.38$4.382,879——
2020-08-12$4.34$4.345,607——
2020-08-11$4.34$4.346,329——
2020-08-10$4.47$4.472,807——
2020-08-07$4.59$4.594,621——
2020-08-06$4.59$4.5912,464——
2020-08-05$4.90$4.9027,036——
2020-08-04$4.77$4.7719,271——
2020-08-03$4.76$4.761,786——
2020-07-31$4.58$4.588,571——
2020-07-30$4.96$4.9616,143——
2020-07-29$4.87$4.878,271——
2020-07-28$4.90$4.9012,700——
2020-07-27$4.86$4.8622,064——
2020-07-24$4.90$4.909,357——
2020-07-23$4.90$4.9019,493——
2020-07-22$4.76$4.7629,664——
2020-07-21$4.40$4.4016,321——
2020-07-20$4.45$4.455,271——
2020-07-17$4.48$4.489,243——
2020-07-16$4.55$4.5527,814——
2020-07-15$4.41$4.4127,914——
2020-07-14$4.44$4.4453,079——
2020-07-13$3.91$3.9112,500——
2020-07-10$3.92$3.922,364——
2020-07-09$3.92$3.9215,979——
2020-07-08$3.63$3.639,343——
2020-07-07$3.92$3.9232,279——
2020-07-06$3.29$3.298,464——
2020-07-02$3.33$3.339,714——
2020-07-01$3.15$3.154,893——
2020-06-30$3.33$3.336,021——
2020-06-29$3.30$3.303,057——
2020-06-26$3.14$3.1486——
2020-06-25$3.11$3.11286——
2020-06-24$3.08$3.081,914——
2020-06-23$3.18$3.181,693——
2020-06-22$3.29$3.29607——
2020-06-19$3.11$3.113,000——
2020-06-18$3.02$3.02950——
2020-06-17$3.23$3.23364——
2020-06-16$3.12$3.123,136——
2020-06-15$3.26$3.2620,143——
2020-06-12$3.22$3.2212,893——
2020-06-11$3.08$3.086,879——
2020-06-10$3.05$3.0514,557——
2020-06-09$2.94$2.949,371——
2020-06-08$2.87$2.8711,807——
2020-06-05$2.80$2.801,007——
2020-06-04$2.67$2.672,907——
2020-06-03$2.87$2.874,443——
2020-06-02$3.01$3.017,736——
2020-06-01$3.08$3.0826,850——
2020-05-29$2.93$2.9343,071——
2020-05-28$2.52$2.527,950——
2020-05-27$2.44$2.4435,871——
2020-05-26$2.17$2.173,571——
2020-05-22$2.45$2.4510,179——
2020-05-21$2.52$2.5218,979——
2020-05-20$2.30$2.3011,264——
2020-05-19$2.24$2.243,650——
2020-05-18$2.10$2.1030,029——
2020-05-15$2.34$2.3416,086——
2020-05-14$2.25$2.2516,136——
2020-05-13$2.24$2.246,686——
2020-05-12$2.25$2.253,579——
2020-05-11$2.28$2.283,214——
2020-05-08$2.28$2.282,014——
2020-05-07$2.35$2.353,257——
2020-05-06$2.37$2.376,721——
2020-05-05$2.38$2.388,786——
2020-05-04$2.42$2.425,071——
2020-05-01$2.38$2.385,871——
2020-04-30$2.38$2.384,171——
2020-04-29$2.38$2.388,943——
2020-04-28$2.38$2.3816,250——
2020-04-27$2.38$2.3811,271——
2020-04-24$2.45$2.4536,350——
2020-04-23$2.34$2.3452,150——
2020-04-22$2.11$2.118,293——
2020-04-21$2.17$2.1745,586——
2020-04-20$2.14$2.142,271——
2020-04-17$2.09$2.092,929——
2020-04-16$2.13$2.133,500——
2020-04-15$2.25$2.25721——
2020-04-14$2.31$2.314,579——
2020-04-13$2.31$2.3122,143——
2020-04-09$2.21$2.2131,650——
2020-04-08$1.97$1.973,571——
2020-04-07$1.96$1.968,950——
2020-04-06$2.09$2.09543——
2020-04-03$1.86$1.8616,014——
2020-04-02$2.03$2.033,300——
2020-04-01$2.20$2.200——
2020-03-31$2.20$2.207——
2020-03-30$2.02$2.024,143——
2020-03-27$2.09$2.093,764——
2020-03-26$2.11$2.119,593——
2020-03-25$2.09$2.096,871——
2020-03-24$1.96$1.964,671——
2020-03-23$1.96$1.9610,107——
2020-03-20$2.09$2.09879——
2020-03-19$1.89$1.89736——
2020-03-18$1.90$1.902,071——
2020-03-17$2.20$2.206,057——
2020-03-16$2.09$2.09857——
2020-03-13$2.17$2.171,521——
2020-03-12$1.89$1.8915,829——
2020-03-11$1.96$1.965,521——
2020-03-10$2.10$2.1024,493——
2020-03-09$2.24$2.240——
2020-03-06$2.24$2.24893——
2020-03-05$2.24$2.2430,629——
2020-03-04$2.03$2.034,357——
2020-03-03$2.10$2.105,600——
2020-03-02$1.99$1.991,079——
2020-02-28$2.03$2.033,593——
2020-02-27$2.10$2.1011,650——
2020-02-26$2.10$2.101,386——
2020-02-25$2.02$2.024,893——
2020-02-24$2.09$2.097,436——
2020-02-21$2.00$2.006,743——
2020-02-20$1.90$1.900——
2020-02-19$1.90$1.904,000——
2020-02-18$1.99$1.99436——
2020-02-14$2.10$2.103,607——
2020-02-13$2.03$2.0324,571——
2020-02-12$1.96$1.96736——
2020-02-11$1.82$1.822,957——
2020-02-10$1.96$1.960——
2020-02-07$1.96$1.9617,814——
2020-02-06$1.96$1.9615,357——
2020-02-05$1.93$1.934,029——
2020-02-04$1.92$1.928,857——
2020-02-03$1.82$1.825,357——
2020-01-31$1.89$1.8919,286——
2020-01-30$1.82$1.8234,007——
2020-01-29$1.86$1.8611,829——
2020-01-28$1.89$1.8913,929——
2020-01-27$2.00$2.0029——
2020-01-24$1.96$1.962,936——
2020-01-23$2.03$2.03179——
2020-01-22$2.10$2.106,436——
2020-01-21$2.16$2.1619,057——
2020-01-17$2.10$2.1013,136——
2020-01-16$2.24$2.243,400——
2020-01-15$2.23$2.23564——
2020-01-14$2.23$2.232,129——
2020-01-13$2.23$2.23664——
2020-01-10$2.28$2.2822,421——
2020-01-09$2.24$2.2418,250——
2020-01-08$2.14$2.143,436——
2020-01-07$2.10$2.1016,000——
2020-01-06$2.00$2.0010,921——
2020-01-03$1.96$1.964,214——
2020-01-02$2.02$2.0234,250——