Skip to main content
IDR logo

Idaho Strategic Resources, Inc.

IDRNYSEAMERICANMaterialsGold

$19.18Today:- (-)1Y −42.41%

As of Oct 23, 2026 close

Market cap
$306.56M
P/E (TTM)
13.70
Forward P/E
6.98
Dividend yield
-
52-week range
$20.05$53.30
Volume (live)
-
Avg. volume (3M)
314.20K

Idaho Strategic Resources (IDR) Historical Stock Prices

Analyze Idaho Strategic Resources (IDR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Idaho Strategic Resources (IDR) Interactive Price Chart

Interactive historical price chart showing Idaho Strategic Resources stock price movements and trends across multiple time periods.

Loading chart...

IDR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IDR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202619.6019.6419.1919.1819.18202.36K
Oct 22, 202620.7220.8819.8219.9119.91298.83K
Oct 21, 202621.4821.5221.0021.3521.35201.85K
Oct 20, 202620.8521.7420.7221.4021.40266.43K
Oct 19, 202621.2422.0020.9721.0421.04324.02K
Oct 16, 202621.0022.6220.8821.8121.81459.21K
Oct 15, 202620.6121.4620.0621.4621.46560.14K
Oct 14, 202621.0721.6420.0520.5820.58614.61K
Oct 13, 202622.6422.9320.8321.7121.71627.93K
Oct 12, 202623.0023.6422.1022.9322.93699.35K
Oct 9, 202626.6627.0022.4623.7923.791.10M
Oct 8, 202626.0626.7125.6526.3126.31300.80K
Oct 7, 202626.5826.8826.0026.3526.35188.22K
Oct 6, 202627.7528.0127.2727.5927.59120.21K
Oct 5, 202627.7327.9927.0627.8727.87281.86K
Oct 2, 202628.8029.2027.5527.6427.64245.07K
Oct 1, 202627.9628.5527.4028.2528.25157.71K
Sep 30, 202629.1529.6028.0028.0028.00242.43K
Sep 29, 202628.9929.2928.1328.7128.71150.47K
Sep 28, 202629.0029.9628.5828.7628.76201.56K
Sep 25, 202629.9230.4529.3830.3930.39116.84K
Sep 24, 202629.6730.2029.0029.8029.80156.10K
Sep 23, 202630.2231.2629.1930.0230.02153.59K
Sep 22, 202629.2031.2428.9531.0431.04181.13K
Sep 21, 202629.0529.3528.4129.0529.05173.26K
Sep 18, 202629.0129.3128.2628.6328.63570.57K
Sep 17, 202628.9929.7328.2629.0729.07239.33K
Sep 16, 202629.0329.0327.5528.0028.00215.78K
Sep 15, 202629.0129.0728.1728.7928.79172.18K
Sep 14, 202630.0430.0728.8229.0129.01206.43K
Sep 11, 202631.4231.6530.7730.9130.91142.23K
Sep 10, 202630.8631.2030.1330.5930.59299.51K
Sep 9, 202631.0032.0030.9731.4431.44165.38K
Sep 8, 202630.8331.3730.5131.1031.10214.34K
Sep 4, 202630.9432.0030.5731.4531.45191.78K
Sep 3, 202632.9432.9431.0731.4131.41211.93K
Sep 2, 202631.5032.5031.1431.8531.85155.85K
Sep 1, 202631.3132.2730.6831.0031.00196.35K
Aug 31, 202632.3532.7431.7532.5432.54140.59K
Aug 28, 202634.0534.1532.1332.3332.33181.23K
Aug 27, 202632.8634.0532.8133.8333.83253.22K
Aug 26, 202634.5435.3032.8833.0333.03353.65K
Aug 25, 202631.7232.9831.3032.9532.95175.35K
Aug 24, 202632.9133.2931.1632.2232.22190.05K
Aug 21, 202633.0033.0831.9232.6732.67383.08K
Aug 20, 202632.0333.0030.9931.1231.12190.38K
Aug 19, 202631.6432.8531.0232.8532.85222.78K
Aug 18, 202630.0030.3429.5229.8129.81161.67K
Aug 17, 202632.0032.0530.5230.6530.65262.58K
Aug 14, 202632.2432.9731.6531.8931.89160.50K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.