Idaho Strategic Resources, Inc.IDRNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $39.79 | $40.47 | $38.36 | $40.25 | 438,776 |
| 2/2/2026 | $36.42 | $39.07 | $36.21 | $38.29 | 556,100 |
| 1/30/2026 | $39.50 | $40.00 | $35.54 | $36.06 | 588,000 |
| 1/29/2026 | $39.99 | $41.28 | $37.62 | $41.28 | 714,900 |
| 1/28/2026 | $40.69 | $40.96 | $37.89 | $38.75 | 544,200 |
| 1/27/2026 | $41.44 | $41.45 | $37.40 | $40.47 | 723,600 |
| 1/26/2026 | $47.97 | $48.21 | $41.18 | $41.27 | 1.02M |
| 1/23/2026 | $47.83 | $47.83 | $46.09 | $46.68 | 516,900 |
| 1/22/2026 | $43.40 | $47.35 | $43.00 | $46.56 | 563,198 |
| 1/21/2026 | $46.85 | $47.65 | $41.67 | $41.91 | 607,300 |
| 1/20/2026 | $44.53 | $47.79 | $44.53 | $46.32 | 632,029 |
| 1/16/2026 | $45.38 | $45.46 | $43.22 | $44.36 | 522,884 |
| 1/15/2026 | $44.82 | $47.07 | $44.23 | $46.28 | 525,024 |
| 1/14/2026 | $43.93 | $45.58 | $41.86 | $45.47 | 422,300 |
| 1/13/2026 | $44.00 | $46.74 | $41.55 | $44.06 | 800,217 |
| 1/12/2026 | $50.00 | $51.48 | $44.04 | $44.90 | 962,828 |
| 1/9/2026 | $48.06 | $51.44 | $47.26 | $48.88 | 482,968 |
| 1/8/2026 | $48.28 | $48.82 | $45.40 | $47.80 | 390,563 |
| 1/7/2026 | $46.69 | $49.26 | $46.00 | $49.20 | 358,600 |
| 1/6/2026 | $47.25 | $48.26 | $44.49 | $47.91 | 487,010 |
| 1/5/2026 | $41.91 | $46.03 | $41.74 | $45.26 | 505,082 |
| 1/2/2026 | $40.96 | $41.57 | $38.13 | $41.13 | 1.35M |
| 12/31/2025 | $41.24 | $42.40 | $39.47 | $40.30 | 1.41M |
| 12/30/2025 | $43.17 | $43.77 | $40.24 | $41.49 | 1.45M |
| 12/29/2025 | $44.76 | $46.02 | $42.88 | $43.08 | 1.29M |
| 12/26/2025 | $48.75 | $48.75 | $45.18 | $45.32 | 1.09M |
| 12/24/2025 | $46.81 | $48.31 | $45.95 | $47.95 | 175,400 |
| 12/23/2025 | $45.00 | $47.44 | $44.52 | $46.80 | 510,592 |
| 12/22/2025 | $48.00 | $49.42 | $44.48 | $45.23 | 594,973 |
| 12/19/2025 | $43.39 | $46.20 | $43.00 | $45.88 | 1.65M |
| 12/18/2025 | $43.20 | $44.81 | $42.50 | $42.94 | 334,000 |
| 12/17/2025 | $45.00 | $46.33 | $41.65 | $41.86 | 409,579 |
| 12/16/2025 | $44.00 | $46.00 | $43.81 | $44.27 | 390,925 |
| 12/15/2025 | $44.74 | $45.42 | $42.48 | $43.81 | 567,309 |
| 12/12/2025 | $43.50 | $45.24 | $42.00 | $44.11 | 574,709 |
| 12/11/2025 | $40.00 | $45.85 | $39.15 | $43.43 | 962,371 |
| 12/10/2025 | $40.57 | $40.57 | $38.50 | $39.92 | 416,204 |
| 12/9/2025 | $38.40 | $40.87 | $38.40 | $40.57 | 381,713 |
| 12/8/2025 | $38.32 | $40.49 | $36.55 | $38.11 | 511,375 |
| 12/5/2025 | $39.68 | $41.13 | $37.90 | $38.02 | 290,001 |
| 12/4/2025 | $37.97 | $40.29 | $37.96 | $38.92 | 280,500 |
| 12/3/2025 | $37.78 | $38.81 | $36.50 | $38.76 | 250,925 |
| 12/2/2025 | $35.96 | $38.75 | $35.22 | $37.79 | 390,738 |
| 12/1/2025 | $39.28 | $39.88 | $35.22 | $36.34 | 651,302 |
| 11/28/2025 | $36.80 | $39.72 | $36.20 | $39.69 | 299,200 |
| 11/26/2025 | $37.45 | $37.92 | $35.81 | $36.68 | 367,816 |
| 11/25/2025 | $35.24 | $38.18 | $34.85 | $37.27 | 451,326 |
| 11/24/2025 | $33.28 | $35.95 | $32.54 | $35.60 | 383,017 |
| 11/21/2025 | $31.80 | $33.60 | $31.22 | $33.28 | 335,471 |
| 11/20/2025 | $35.07 | $36.16 | $31.50 | $31.88 | 525,648 |
| 11/19/2025 | $34.55 | $37.86 | $33.92 | $34.11 | 473,700 |
| 11/18/2025 | $36.39 | $36.39 | $33.10 | $33.98 | 556,140 |
| 11/17/2025 | $34.50 | $35.98 | $33.79 | $35.68 | 524,445 |
| 11/14/2025 | $28.63 | $35.34 | $28.20 | $35.13 | 572,000 |
| 11/13/2025 | $34.12 | $35.05 | $31.54 | $32.16 | 520,844 |
| 11/12/2025 | $32.55 | $33.84 | $31.52 | $33.56 | 403,280 |
| 11/11/2025 | $33.87 | $33.87 | $31.06 | $32.00 | 269,972 |
| 11/10/2025 | $33.19 | $33.88 | $32.21 | $33.28 | 467,720 |
| 11/7/2025 | $28.34 | $31.97 | $27.80 | $31.68 | 597,469 |
| 11/6/2025 | $30.28 | $31.13 | $28.70 | $28.85 | 362,430 |