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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$7.44$7.447,500——
2021-12-30$7.44$7.4411,300——
2021-12-29$7.06$7.062,700——
2021-12-28$7.90$7.901,900——
2021-12-27$6.85$6.854,300——
2021-12-23$6.50$6.509,500——
2021-12-22$7.71$7.7111,900——
2021-12-21$8.00$8.009,600——
2021-12-20$7.30$7.3011,100——
2021-12-17$7.50$7.503,600——
2021-12-16$6.48$6.482,700——
2021-12-15$6.15$6.152,300——
2021-12-14$6.05$6.0522,000——
2021-12-13$6.25$6.255,900——
2021-12-10$6.48$6.483,400——
2021-12-09$6.01$6.011,900——
2021-12-08$6.25$6.251,800——
2021-12-07$6.00$6.0020,600——
2021-12-06$6.50$6.502,900——
2021-12-03$6.09$6.099,450——
2021-12-02$6.10$6.103,036——
2021-12-01$5.60$5.604,186——
2021-11-30$6.30$6.305,586——
2021-11-29$6.16$6.164,421——
2021-11-26$5.98$5.982,329——
2021-11-24$6.44$6.44929——
2021-11-23$6.23$6.23664——
2021-11-22$6.44$6.441,429——
2021-11-19$6.02$6.021,329——
2021-11-18$6.31$6.313,693——
2021-11-17$6.30$6.302,614——
2021-11-16$6.37$6.371,693——
2021-11-15$6.16$6.166,593——
2021-11-12$6.44$6.4418,236——
2021-11-11$6.16$6.1610,729——
2021-11-10$6.16$6.164,371——
2021-11-09$6.44$6.44350——
2021-11-08$6.16$6.162,507——
2021-11-05$6.44$6.4418,186——
2021-11-04$6.58$6.586,121——
2021-11-03$6.72$6.721,364——
2021-11-02$6.90$6.909,871——
2021-11-01$7.21$7.213,164——
2021-10-29$7.13$7.139,036——
2021-10-28$7.28$7.2840,121——
2021-10-27$6.30$6.3014,179——
2021-10-26$6.58$6.5834,586——
2021-10-25$5.68$5.684,943——
2021-10-22$6.02$6.0225,321——
2021-10-21$6.16$6.1671,364——
2021-10-20$4.62$4.623,121——
2021-10-19$4.42$4.421,986——
2021-10-18$4.90$4.9010,964——
2021-10-15$4.48$4.481,657——
2021-10-14$4.55$4.5514,064——
2021-10-13$4.42$4.429,636——
2021-10-12$4.61$4.611,500——
2021-10-11$4.47$4.47893——
2021-10-08$4.51$4.514,229——
2021-10-07$4.90$4.9014,143——
2021-10-06$4.34$4.3423,607——
2021-10-05$4.20$4.2020,657——
2021-10-04$4.06$4.0621,836——
2021-10-01$4.20$4.2015,821——
2021-09-30$4.34$4.3413,650——
2021-09-29$4.48$4.487,307——
2021-09-28$4.69$4.693,007——
2021-09-27$4.75$4.751,629——
2021-09-24$4.86$4.862,614——
2021-09-23$4.76$4.7621,393——
2021-09-22$4.90$4.908,307——
2021-09-21$4.79$4.791,971——
2021-09-20$4.75$4.754,393——
2021-09-17$4.90$4.908,386——
2021-09-16$4.86$4.863,871——
2021-09-15$4.83$4.833,107——
2021-09-14$4.76$4.769,993——
2021-09-13$4.41$4.413,157——
2021-09-10$4.48$4.482,479——
2021-09-09$4.76$4.76521——
2021-09-08$4.66$4.6610,843——
2021-09-07$5.04$5.049,329——
2021-09-03$5.32$5.3227,057——
2021-09-02$4.48$4.4823,829——
2021-09-01$4.24$4.244,743——
2021-08-31$4.23$4.231,571——
2021-08-30$4.21$4.212,364——
2021-08-27$4.27$4.275,843——
2021-08-26$4.27$4.276,950——
2021-08-25$4.21$4.214,964——
2021-08-24$4.48$4.485,079——
2021-08-23$4.47$4.475,400——
2021-08-20$4.48$4.4817,757——
2021-08-19$4.06$4.0628,757——
2021-08-18$4.21$4.2110,400——
2021-08-17$4.20$4.2011,964——
2021-08-16$4.20$4.2014,286——
2021-08-13$4.20$4.2014,136——
2021-08-12$4.14$4.1421,021——
2021-08-11$4.20$4.2037,779——
2021-08-10$4.19$4.1915,600——
2021-08-09$4.34$4.344,979——
2021-08-06$4.33$4.334,986——
2021-08-05$4.31$4.317,500——
2021-08-04$4.48$4.482,207——
2021-08-03$4.48$4.483,700——
2021-08-02$4.44$4.442,393——
2021-07-30$4.51$4.5111,793——
2021-07-29$4.51$4.516,621——
2021-07-28$4.47$4.4743——
2021-07-27$4.48$4.4811,593——
2021-07-26$4.48$4.483,950——
2021-07-23$4.34$4.344,743——
2021-07-22$4.41$4.415,986——
2021-07-21$4.55$4.558,350——
2021-07-20$4.47$4.472,271——
2021-07-19$4.21$4.211,386——
2021-07-16$4.48$4.4815,114——
2021-07-15$4.62$4.628,286——
2021-07-14$4.80$4.802,536——
2021-07-13$4.69$4.696,293——
2021-07-12$4.83$4.831,371——
2021-07-09$4.90$4.909,986——
2021-07-08$4.79$4.799,036——
2021-07-07$4.76$4.768,493——
2021-07-06$4.49$4.496,664——
2021-07-02$4.55$4.5523,714——
2021-07-01$4.59$4.593,550——
2021-06-30$4.59$4.595,529——
2021-06-29$4.68$4.685,393——
2021-06-28$4.55$4.553,250——
2021-06-25$4.62$4.625,764——
2021-06-24$4.90$4.904,564——
2021-06-23$4.63$4.634,514——
2021-06-22$4.72$4.723,650——
2021-06-21$4.52$4.524,614——
2021-06-18$4.76$4.763,714——
2021-06-17$4.62$4.622,214——
2021-06-16$4.56$4.562,493——
2021-06-15$5.04$5.047,236——
2021-06-14$4.55$4.559,179——
2021-06-11$4.82$4.824,950——
2021-06-10$4.82$4.821,379——
2021-06-09$4.82$4.8210,979——
2021-06-08$4.93$4.9325,529——
2021-06-07$4.30$4.308,129——
2021-06-04$4.62$4.624,871——
2021-06-03$4.48$4.487,964——
2021-06-02$4.76$4.762,050——
2021-06-01$4.48$4.4812,957——
2021-05-28$4.83$4.8314,229——
2021-05-27$4.97$4.9710,443——
2021-05-26$5.04$5.0436,864——
2021-05-25$4.90$4.9012,014——
2021-05-24$4.48$4.483,236——
2021-05-21$4.20$4.204,414——
2021-05-20$4.48$4.484,379——
2021-05-19$4.34$4.3417,429——
2021-05-18$4.34$4.3411,864——
2021-05-17$3.92$3.9218,557——
2021-05-14$4.20$4.2010,279——
2021-05-13$4.34$4.348,850——
2021-05-12$4.06$4.0629,086——
2021-05-11$4.21$4.215,936——
2021-05-10$4.42$4.4228,736——
2021-05-07$3.91$3.913,079——
2021-05-06$3.99$3.996,671——
2021-05-05$3.92$3.928,343——
2021-05-04$3.92$3.9215,893——
2021-05-03$3.86$3.867,879——
2021-04-30$3.99$3.99336——
2021-04-29$3.92$3.9210,329——
2021-04-28$3.92$3.925,214——
2021-04-27$4.06$4.066,550——
2021-04-26$3.96$3.968,164——
2021-04-23$3.95$3.953,964——
2021-04-22$3.99$3.993,571——
2021-04-21$3.99$3.9912,179——
2021-04-20$3.79$3.7912,486——
2021-04-19$3.64$3.6414,536——
2021-04-16$4.05$4.056,336——
2021-04-15$4.34$4.346,593——
2021-04-14$4.13$4.135,543——
2021-04-13$3.85$3.85371——
2021-04-12$4.05$4.05214——
2021-04-09$3.85$3.853,879——
2021-04-08$4.17$4.17579——
2021-04-07$3.99$3.99357——
2021-04-06$3.81$3.818,193——
2021-04-05$3.64$3.6417,679——
2021-04-01$3.78$3.783,143——
2021-03-31$4.06$4.061,207——
2021-03-30$4.17$4.171,007——
2021-03-29$4.20$4.204,136——
2021-03-26$4.06$4.062,536——
2021-03-25$4.34$4.349,393——
2021-03-24$4.76$4.768,050——
2021-03-23$4.90$4.904,071——
2021-03-22$4.76$4.766,657——
2021-03-19$5.04$5.042,614——
2021-03-18$4.90$4.90879——
2021-03-17$5.08$5.084,993——
2021-03-16$4.76$4.769,136——
2021-03-15$4.76$4.765,371——
2021-03-12$4.91$4.915,043——
2021-03-11$5.39$5.391,657——
2021-03-10$4.97$4.972,786——
2021-03-09$5.32$5.325,236——
2021-03-08$5.18$5.187,000——
2021-03-05$5.32$5.3212,393——
2021-03-04$5.04$5.0425,114——
2021-03-03$5.18$5.1853,193——
2021-03-02$4.55$4.5537,886——
2021-03-01$4.20$4.209,193——
2021-02-26$4.27$4.2720,000——
2021-02-25$3.78$3.782,171——
2021-02-24$4.07$4.073,043——
2021-02-23$4.13$4.1322,071——
2021-02-22$4.14$4.1410,986——
2021-02-19$3.99$3.997,229——
2021-02-18$3.65$3.6513,514——
2021-02-17$4.05$4.0516,071——
2021-02-16$3.85$3.8510,829——
2021-02-12$3.78$3.782,757——
2021-02-11$3.89$3.894,671——
2021-02-10$4.05$4.0510,407——
2021-02-09$4.10$4.101,871——
2021-02-08$4.05$4.0517,064——
2021-02-05$4.06$4.067,014——
2021-02-04$4.27$4.2759,807——
2021-02-03$3.50$3.5015,171——
2021-02-02$3.53$3.5322,929——
2021-02-01$3.50$3.5027,143——
2021-01-29$3.23$3.237,736——
2021-01-28$3.50$3.509,336——
2021-01-27$3.40$3.4014,571——
2021-01-26$3.92$3.926,307——
2021-01-25$3.37$3.377,429——
2021-01-22$3.36$3.3612,364——
2021-01-21$3.36$3.364,186——
2021-01-20$3.50$3.5015,486——
2021-01-19$3.29$3.296,193——
2021-01-15$3.36$3.364,964——
2021-01-14$3.50$3.505,329——
2021-01-13$3.64$3.642,757——
2021-01-12$3.67$3.677,786——
2021-01-11$3.57$3.575,614——
2021-01-08$3.84$3.8414,064——
2021-01-07$3.78$3.787,957——
2021-01-06$3.71$3.715,086——
2021-01-05$3.91$3.913,029——
2021-01-04$3.81$3.8117,021——