MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDR — Idaho Strategic Resources, Inc.
NYSE AmericanIdaho Strategic Resources, Inc.
$27.64
-0.61(-2.16%)
- O
- 28.80
- H
- 29.20
- L
- 27.55
- V
- 245.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.64
Period Return+61.35%
Period High$54.70
Period Low$12.20
Avg Daily Volume410.4K
Total Trading Days365
IDR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.80 | $29.20 | $27.55 | $27.64 | $-0.61 | -2.16% | 245,063 | $27.96 | $27.55 $29.20 |
| Oct 1, 2026 | $27.96 | $28.55 | $27.40 | $28.25 | +$0.25 | +0.89% | 157,833 | $27.96 | $27.40 $28.55 |
| Sep 30, 2026 | $29.15 | $29.60 | $28.00 | $28.00 | $-0.71 | -2.47% | 242,827 | $28.40 | $28.00 $29.60 |
| Sep 29, 2026 | $28.99 | $29.28 | $28.13 | $28.71 | $-0.05 | -0.17% | 151,290 | $28.56 | $28.13 $29.28 |
| Sep 28, 2026 | $29.00 | $29.96 | $28.58 | $28.76 | $-1.63 | -5.36% | 202,802 | $29.07 | $28.58 $29.96 |
| Sep 25, 2026 | $29.92 | $30.45 | $29.38 | $30.39 | +$0.59 | +1.98% | 116,907 | $30.14 | $29.38 $30.45 |
| Sep 24, 2026 | $29.67 | $30.20 | $29.00 | $29.80 | $-0.22 | -0.73% | 156,230 | $29.55 | $29.00 $30.20 |
| Sep 23, 2026 | $30.22 | $31.26 | $29.19 | $30.02 | $-1.02 | -3.29% | 153,714 | $29.78 | $29.19 $31.26 |
| Sep 22, 2026 | $29.20 | $31.24 | $28.95 | $31.04 | +$1.99 | +6.85% | 182,796 | $30.17 | $28.95 $31.24 |
| Sep 21, 2026 | $29.05 | $29.35 | $28.41 | $29.05 | +$0.42 | +1.47% | 174,181 | $28.95 | $28.41 $29.35 |
| Sep 18, 2026 | $29.01 | $29.31 | $28.26 | $28.63 | $-0.44 | -1.51% | 593,706 | $28.65 | $28.26 $29.31 |
| Sep 17, 2026 | $28.99 | $29.73 | $28.26 | $29.07 | +$1.07 | +3.82% | 239,996 | $29.10 | $28.26 $29.73 |
| Sep 16, 2026 | $29.03 | $29.03 | $27.55 | $28.00 | $-0.79 | -2.74% | 216,422 | $28.18 | $27.55 $29.03 |
| Sep 15, 2026 | $29.01 | $29.07 | $28.17 | $28.79 | $-0.22 | -0.76% | 172,161 | $28.59 | $28.17 $29.07 |
| Sep 14, 2026 | $30.04 | $30.07 | $28.82 | $29.01 | $-1.90 | -6.15% | 206,434 | $29.23 | $28.82 $30.07 |
| Sep 11, 2026 | $31.42 | $31.65 | $30.77 | $30.91 | +$0.32 | +1.05% | 149,258 | $30.99 | $30.77 $31.65 |
| Sep 10, 2026 | $30.86 | $31.20 | $30.13 | $30.59 | $-0.85 | -2.70% | 299,978 | $30.73 | $30.13 $31.20 |
| Sep 9, 2026 | $31.00 | $32.00 | $30.97 | $31.44 | +$0.34 | +1.09% | 172,977 | $31.46 | $30.97 $32.00 |
| Sep 8, 2026 | $30.83 | $31.37 | $30.51 | $31.10 | $-0.35 | -1.11% | 214,668 | $30.96 | $30.51 $31.37 |
| Sep 4, 2026 | $30.94 | $32.00 | $30.57 | $31.45 | +$0.04 | +0.13% | 192,124 | $31.25 | $30.57 $32.00 |
| Sep 3, 2026 | $32.94 | $32.94 | $31.07 | $31.41 | $-0.44 | -1.38% | 211,933 | $31.54 | $31.07 $32.94 |
| Sep 2, 2026 | $31.50 | $32.50 | $31.14 | $31.85 | +$0.85 | +2.74% | 155,692 | $31.85 | $31.14 $32.50 |
| Sep 1, 2026 | $31.31 | $32.27 | $30.68 | $31.00 | $-1.54 | -4.73% | 196,347 | $31.22 | $30.68 $32.27 |
| Aug 31, 2026 | $32.35 | $32.74 | $31.75 | $32.54 | +$0.21 | +0.65% | 140,596 | $32.35 | $31.75 $32.74 |
| Aug 28, 2026 | $34.05 | $34.15 | $32.13 | $32.33 | $-1.50 | -4.43% | 181,228 | $32.57 | $32.13 $34.15 |
| Aug 27, 2026 | $32.86 | $34.05 | $32.81 | $33.83 | +$0.80 | +2.42% | 253,223 | $33.53 | $32.81 $34.05 |
| Aug 26, 2026 | $34.54 | $35.30 | $32.88 | $33.03 | +$0.08 | +0.24% | 353,652 | $33.74 | $32.88 $35.30 |
| Aug 25, 2026 | $31.72 | $32.98 | $31.30 | $32.95 | +$0.73 | +2.27% | 175,353 | $32.77 | $31.30 $32.98 |
| Aug 24, 2026 | $32.91 | $33.29 | $31.16 | $32.22 | $-0.45 | -1.38% | 190,048 | $32.11 | $31.16 $33.29 |
| Aug 21, 2026 | $33.00 | $33.08 | $31.92 | $32.67 | +$1.55 | +4.98% | 383,078 | $32.76 | $31.92 $33.08 |