Idaho Strategic Resources Stock Price History
NYSE: IDRBasic MaterialsPrecious MetalsUSD
23.79-2.52 (-9.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IDR price history at a glance
The price history for Idaho Strategic Resources (IDR) on this page begins on October 25, 1999, when the stock closed at $2.62; it most recently closed at $23.79 on October 5, 2026. The highest price in this record is $54.70, reached on October 13, 2025; the latest close is 56.5% below that peak. Across the 26 complete calendar years in the table, IDR finished higher in 15 and lower in 11. Its best year was 2002 (+314.3%) and its worst was 2008 (-61.8%).
Over roughly 27 years the share price changed +808.7%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, IDR has lost 42.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $54.70
- Date of high
- Oct 13, 2025
- Low since 1999
- $0.14
- Date of low
- Sep 22, 2014
- 52-week high
- $54.70
- 52-week low
- $22.46
- IPO year
- 2022
- Last close
- $23.79
IDR returns
1 week
-13.93%
1 month
-24.33%
3 months
-22.66%
6 months
-35.79%
Year to date
-40.97%
1 year
-42.47%
3 years
+400.84%
5 years
+431.03%
IDR price return, excluding dividends.
IDR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.79 | -42.16% |
| 2025 | 41.13 | +292.84% |
| 2024 | 10.47 | +65.38% |
| 2023 | 6.33 | +11.07% |
| 2022 | 5.70 | -23.39% |
| 2021 | 7.44 | +102.06% |
| 2020 | 3.68 | +87.86% |
| 2019 | 1.96 | -13.04% |
| 2018 | 2.25 | +5.92% |
| 2017 | 2.13 | +26.67% |
| 2016 | 1.68 | +33.33% |
| 2015 | 1.26 | -8.16% |
| 2014 | 1.37 | +10.11% |
| 2013 | 1.25 | -11.00% |
| 2012 | 1.40 | -50.00% |
| 2011 | 2.80 | -38.46% |
| 2010 | 4.55 | +30.00% |
| 2009 | 3.50 | +19.05% |
| 2008 | 2.94 | -61.82% |
| 2007 | 7.70 | +7.84% |
| 2006 | 7.14 | +64.52% |
| 2005 | 4.34 | -39.22% |
| 2004 | 7.14 | -17.74% |
| 2003 | 8.68 | +113.79% |
| 2002 | 4.06 | +314.29% |
| 2001 | 0.98 | -12.50% |
| 2000 | 1.12 | -36.00% |
| 1999* | 1.75 | -33.16% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
IDR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.66 | 26.96 | 22.46 | 23.79 | -9.58% | |
| 26.06 | 26.71 | 25.65 | 26.31 | -0.15% | |
| 26.58 | 26.88 | 26.00 | 26.35 | -4.49% | |
| 27.75 | 28.01 | 27.27 | 27.59 | -1.00% | |
| 27.73 | 27.99 | 27.06 | 27.87 | +0.83% | |
| 28.80 | 29.20 | 27.55 | 27.64 | -2.16% | |
| 27.96 | 28.55 | 27.40 | 28.25 | +0.89% | |
| 29.15 | 29.60 | 28.00 | 28.00 | -2.47% | |
| 28.99 | 29.29 | 28.13 | 28.71 | -0.17% | |
| 29.00 | 29.96 | 28.58 | 28.76 | -5.36% | |
| 29.92 | 30.45 | 29.38 | 30.39 | +1.98% | |
| 29.67 | 30.20 | 29.00 | 29.80 | -0.73% | |
| 30.22 | 31.26 | 29.19 | 30.02 | -3.29% | |
| 29.20 | 31.24 | 28.95 | 31.04 | +6.85% | |
| 29.05 | 29.35 | 28.41 | 29.05 | +1.47% | |
| 29.01 | 29.31 | 28.26 | 28.63 | -1.51% | |
| 28.99 | 29.73 | 28.26 | 29.07 | +3.82% | |
| 29.03 | 29.03 | 27.55 | 28.00 | -2.74% | |
| 29.01 | 29.07 | 28.17 | 28.79 | -0.76% | |
| 30.04 | 30.07 | 28.82 | 29.01 | -6.15% | |
| 31.42 | 31.65 | 30.77 | 30.91 | +1.05% | |
| 30.86 | 31.20 | 30.13 | 30.59 | -2.70% | |
| 31.00 | 32.00 | 30.97 | 31.44 | +1.09% | |
| 30.83 | 31.37 | 30.51 | 31.10 | -1.11% | |
| 30.94 | 32.00 | 30.57 | 31.45 | +0.13% | |
| 32.94 | 32.94 | 31.07 | 31.41 | -1.38% | |
| 31.50 | 32.50 | 31.14 | 31.85 | +2.74% | |
| 31.31 | 32.27 | 30.68 | 31.00 | -4.73% | |
| 32.35 | 32.74 | 31.75 | 32.54 | +0.65% | |
| 34.05 | 34.15 | 32.13 | 32.33 | -4.43% | |
| 32.86 | 34.05 | 32.81 | 33.83 | +2.42% | |
| 34.54 | 35.30 | 32.88 | 33.03 | +0.24% | |
| 31.72 | 32.98 | 31.30 | 32.95 | +2.27% | |
| 32.91 | 33.29 | 31.16 | 32.22 | -1.38% | |
| 33.00 | 33.08 | 31.92 | 32.67 | +4.98% | |
| 32.03 | 33.00 | 30.99 | 31.12 | -5.27% | |
| 31.64 | 32.85 | 31.02 | 32.85 | +10.20% | |
| 30.00 | 30.35 | 29.52 | 29.81 | -2.74% | |
| 32.00 | 32.05 | 30.53 | 30.65 | -3.89% | |
| 32.24 | 32.97 | 31.65 | 31.89 | +0.79% | |
| 30.10 | 32.41 | 29.00 | 31.64 | -8.87% | |
| 36.00 | 36.25 | 34.29 | 34.72 | +0.06% | |
| 35.00 | 35.89 | 34.28 | 34.70 | -2.09% | |
| 35.24 | 35.72 | 33.94 | 35.44 | +0.57% | |
| 34.49 | 35.40 | 33.49 | 35.24 | +8.33% | |
| 33.25 | 33.53 | 31.78 | 32.53 | -1.81% | |
| 31.84 | 33.68 | 31.50 | 33.13 | +8.69% | |
| 29.65 | 30.99 | 29.60 | 30.48 | +4.56% | |
| 28.05 | 29.34 | 27.70 | 29.15 | +3.85% | |
| 28.70 | 29.14 | 27.55 | 28.07 | -3.87% | |
| 28.15 | 29.78 | 28.15 | 29.20 | +5.30% | |
| 28.52 | 29.07 | 27.22 | 27.73 | -3.78% | |
| 28.50 | 29.50 | 27.22 | 28.82 | -0.62% | |
| 29.19 | 29.46 | 27.66 | 29.00 | +2.18% | |
| 28.91 | 29.01 | 28.26 | 28.38 | -1.46% | |
| 28.77 | 29.50 | 28.19 | 28.80 | -3.39% | |
| 29.87 | 31.09 | 29.57 | 29.81 | +0.40% | |
| 28.11 | 29.79 | 28.11 | 29.69 | +7.42% | |
| 27.62 | 28.62 | 27.45 | 27.64 | -2.68% | |
| 28.08 | 29.02 | 27.51 | 28.40 | -1.25% | |
| 30.56 | 30.56 | 28.00 | 28.76 | -6.62% | |
| 31.10 | 31.34 | 29.89 | 30.80 | 0.00% | |
| 30.73 | 31.60 | 30.53 | 30.80 | +3.74% | |
| 30.36 | 30.42 | 29.15 | 29.69 | -3.48% | |
| 31.39 | 31.79 | 30.46 | 30.76 | -0.55% | |
| 30.13 | 31.50 | 29.97 | 30.93 | +4.11% | |
| 29.23 | 30.88 | 28.90 | 29.71 | -5.14% | |
| 31.83 | 32.13 | 30.49 | 31.32 | -1.63% | |
| 33.90 | 34.24 | 31.65 | 31.84 | -4.87% | |
| 32.75 | 35.00 | 32.75 | 33.47 | +2.20% | |
| 32.82 | 34.30 | 32.60 | 32.75 | 0.00% | |
| 32.80 | 33.78 | 32.03 | 32.75 | -0.33% | |
| 33.43 | 33.69 | 32.02 | 32.86 | -3.83% | |
| 32.53 | 34.61 | 32.50 | 34.17 | +5.01% | |
| 32.42 | 32.99 | 31.01 | 32.54 | +2.78% | |
| 31.75 | 32.57 | 30.88 | 31.66 | -3.09% | |
| 32.50 | 34.21 | 31.97 | 32.67 | -6.09% | |
| 34.13 | 35.58 | 34.02 | 34.79 | -1.83% | |
| 37.17 | 38.19 | 34.52 | 35.44 | -1.80% | |
| 38.92 | 40.10 | 35.94 | 36.09 | -6.58% | |
| 39.42 | 39.85 | 37.52 | 38.63 | +0.89% | |
| 41.50 | 43.50 | 38.09 | 38.29 | +5.22% | |
| 34.70 | 36.57 | 34.00 | 36.39 | +5.45% | |
| 32.00 | 34.71 | 32.00 | 34.51 | +8.69% | |
| 31.18 | 32.83 | 31.14 | 31.75 | -1.46% | |
| 32.77 | 33.58 | 31.02 | 32.22 | -1.68% | |
| 32.67 | 33.98 | 32.01 | 32.77 | +0.92% | |
| 35.51 | 36.00 | 32.06 | 32.47 | -12.01% | |
| 37.13 | 38.50 | 36.63 | 36.90 | +0.57% | |
| 37.85 | 38.75 | 36.68 | 36.69 | -4.75% | |
| 37.77 | 39.95 | 37.00 | 38.52 | +1.66% | |
| 38.70 | 39.05 | 37.04 | 37.89 | -3.12% | |
| 38.79 | 41.00 | 38.04 | 39.11 | +1.24% | |
| 36.78 | 38.99 | 36.08 | 38.63 | +4.24% | |
| 36.16 | 37.66 | 35.58 | 37.06 | -0.64% | |
| 37.00 | 37.99 | 36.50 | 37.30 | +2.84% | |
| 37.50 | 38.56 | 35.30 | 36.27 | -2.89% | |
| 35.56 | 38.77 | 35.20 | 37.35 | +2.50% | |
| 34.50 | 36.65 | 34.24 | 36.44 | +6.64% | |
| 35.39 | 35.75 | 33.26 | 34.17 | -6.82% | |
| 36.99 | 38.36 | 35.43 | 36.67 | -3.98% | |
| 42.41 | 42.62 | 38.00 | 38.19 | -14.35% | |
| 49.97 | 50.18 | 44.26 | 44.59 | -12.93% | |
| 50.66 | 51.84 | 48.66 | 51.21 | -0.56% | |
| 49.00 | 51.76 | 47.52 | 51.50 | +1.48% | |
| 49.07 | 52.40 | 49.02 | 50.75 | +3.38% | |
| 50.00 | 51.48 | 47.67 | 49.09 | +3.26% | |
| 49.10 | 53.30 | 46.89 | 47.54 | -2.30% | |
| 45.78 | 49.90 | 45.22 | 48.66 | +10.82% | |
| 43.70 | 44.89 | 43.34 | 43.91 | +2.81% | |
| 43.51 | 43.95 | 42.28 | 42.71 | -2.33% | |
| 42.39 | 44.53 | 41.62 | 43.73 | +3.75% | |
| 40.50 | 42.64 | 40.50 | 42.15 | +5.75% | |
| 40.50 | 41.50 | 39.28 | 39.86 | -3.74% | |
| 42.23 | 43.30 | 40.72 | 41.41 | -4.76% | |
| 42.91 | 44.14 | 42.73 | 43.48 | +0.91% | |
| 42.70 | 43.72 | 42.15 | 43.09 | +1.75% | |
| 43.02 | 43.69 | 41.19 | 42.35 | -4.23% | |
| 44.14 | 44.92 | 43.65 | 44.22 | +3.08% | |
| 46.04 | 46.60 | 42.89 | 42.90 | -8.33% | |
| 42.58 | 47.10 | 42.26 | 46.80 | +8.03% | |
| 40.40 | 43.64 | 40.11 | 43.32 | +9.17% | |
| 39.36 | 40.40 | 39.34 | 39.68 | +0.61% | |
| 39.01 | 39.81 | 38.56 | 39.44 | +1.02% | |
| 38.09 | 39.11 | 37.76 | 39.04 | +3.25% | |
| 35.52 | 37.81 | 35.44 | 37.81 | +2.05% | |
| 37.96 | 38.46 | 36.78 | 37.05 | +0.76% | |
| 36.65 | 37.51 | 35.69 | 36.77 | +0.41% | |
| 37.50 | 38.64 | 35.63 | 36.62 | +4.21% | |
| 35.00 | 35.48 | 32.58 | 35.14 | +0.34% | |
| 35.78 | 35.82 | 34.50 | 35.02 | -0.65% | |
| 31.69 | 35.40 | 31.00 | 35.25 | +5.07% | |
| 33.47 | 34.82 | 32.24 | 33.55 | +4.45% | |
| 28.70 | 32.17 | 28.70 | 32.12 | +11.76% | |
| 28.21 | 29.52 | 27.62 | 28.74 | +4.97% | |
| 26.34 | 27.60 | 26.02 | 27.38 | +3.91% | |
| 26.90 | 27.06 | 26.09 | 26.35 | -3.44% | |
| 29.90 | 30.00 | 27.06 | 27.29 | -3.91% | |
| 28.51 | 28.93 | 27.79 | 28.40 | -2.84% | |
| 28.04 | 30.27 | 27.45 | 29.23 | +9.35% | |
| 29.07 | 29.16 | 26.32 | 26.73 | -8.46% | |
| 29.15 | 29.84 | 27.69 | 29.20 | -4.11% | |
| 32.66 | 32.90 | 30.04 | 30.45 | -9.51% | |
| 34.80 | 35.50 | 33.55 | 33.65 | -3.25% | |
| 35.00 | 36.17 | 34.10 | 34.78 | -0.60% | |
| 36.93 | 38.00 | 34.64 | 34.99 | -5.46% | |
| 37.44 | 37.72 | 36.00 | 37.01 | -3.24% | |
| 38.40 | 38.51 | 36.94 | 38.25 | -1.77% | |
| 37.62 | 40.14 | 37.62 | 38.94 | +3.34% | |
| 36.73 | 38.01 | 35.59 | 37.68 | -0.32% | |
| 37.27 | 39.29 | 36.94 | 37.80 | -1.72% | |
| 40.39 | 41.29 | 37.59 | 38.46 | -7.41% | |
| 40.53 | 42.27 | 39.47 | 41.54 | +6.35% | |
| 39.74 | 40.17 | 37.58 | 39.06 | -9.56% | |
| 42.43 | 44.10 | 41.44 | 43.19 | +0.28% | |
| 42.27 | 45.24 | 42.04 | 43.07 | -0.23% | |
| 40.51 | 43.19 | 40.21 | 43.17 | +5.68% | |
| 40.28 | 41.64 | 39.44 | 40.85 | +3.18% | |
| 38.38 | 40.25 | 37.55 | 39.59 | +3.13% | |
| 38.41 | 39.03 | 37.24 | 38.39 | -0.05% | |
| 38.63 | 39.70 | 37.40 | 38.41 | -1.69% | |
| 37.26 | 39.43 | 37.01 | 39.07 | +0.33% | |
| 37.53 | 40.25 | 37.18 | 38.94 | +5.84% | |
| 37.94 | 38.00 | 35.76 | 36.79 | -5.30% | |
| 36.95 | 39.23 | 36.25 | 38.85 | +5.26% | |
| 40.00 | 40.80 | 36.80 | 36.91 | -8.30% | |
| 39.90 | 40.44 | 37.05 | 40.25 | +2.89% | |
| 39.60 | 40.03 | 37.50 | 39.12 | -2.52% | |
| 37.80 | 40.25 | 37.50 | 40.13 | +7.99% | |
| 35.89 | 37.95 | 35.60 | 37.16 | +7.46% | |
| 36.80 | 38.14 | 34.31 | 34.58 | -9.31% | |
| 41.36 | 41.36 | 36.85 | 38.13 | -5.27% | |
| 39.79 | 40.47 | 38.36 | 40.25 | +5.12% | |
| 36.42 | 39.07 | 36.21 | 38.29 | +6.18% | |
| 39.50 | 40.00 | 35.54 | 36.06 | -12.65% | |
| 39.99 | 41.28 | 37.62 | 41.28 | +6.53% | |
| 40.69 | 40.96 | 37.89 | 38.75 | -4.25% | |
| 41.44 | 41.45 | 37.40 | 40.47 | -1.94% | |
| 47.97 | 48.21 | 41.18 | 41.27 | -11.59% | |
| 47.83 | 47.83 | 46.09 | 46.68 | +0.26% | |
| 43.40 | 47.35 | 43.00 | 46.56 | +11.10% | |
| 46.85 | 47.65 | 41.67 | 41.91 | -9.52% | |
| 44.53 | 47.79 | 44.53 | 46.32 | +4.42% | |
| 45.38 | 45.46 | 43.22 | 44.36 | -4.15% | |
| 44.82 | 47.07 | 44.23 | 46.28 | +1.78% | |
| 43.93 | 45.58 | 41.86 | 45.47 | +3.20% | |
| 44.00 | 46.74 | 41.55 | 44.06 | -1.87% | |
| 50.00 | 51.48 | 44.04 | 44.90 | -8.14% | |
| 48.06 | 51.44 | 47.26 | 48.88 | +2.26% | |
| 48.28 | 48.82 | 45.40 | 47.80 | -2.85% | |
| 46.69 | 49.26 | 46.00 | 49.20 | +2.69% | |
| 47.25 | 48.26 | 44.49 | 47.91 | +5.86% | |
| 41.91 | 46.03 | 41.74 | 45.26 | +10.04% | |
| 40.96 | 41.57 | 38.13 | 41.13 | +2.06% | |
| 41.24 | 42.40 | 39.47 | 40.30 | -2.87% | |
| 43.17 | 43.77 | 40.24 | 41.49 | -3.69% | |
| 44.76 | 46.02 | 42.88 | 43.08 | -4.94% | |
| 48.75 | 48.75 | 45.18 | 45.32 | -5.48% | |
| 46.81 | 48.31 | 45.95 | 47.95 | +2.46% | |
| 45.00 | 47.44 | 44.52 | 46.80 | +3.47% | |
| 48.00 | 49.42 | 44.48 | 45.23 | -1.42% | |
| 43.39 | 46.20 | 43.00 | 45.88 | +6.85% | |
| 43.20 | 44.81 | 42.50 | 42.94 | +2.58% | |
| 45.00 | 46.33 | 41.65 | 41.86 | -5.44% | |
| 44.00 | 46.00 | 43.81 | 44.27 | +1.05% | |
| 44.74 | 45.42 | 42.48 | 43.81 | -0.68% | |
| 43.50 | 45.24 | 42.00 | 44.11 | +1.57% | |
| 40.00 | 45.85 | 39.15 | 43.43 | +8.79% | |
| 40.57 | 40.57 | 38.50 | 39.92 | -1.60% | |
| 38.40 | 40.87 | 38.40 | 40.57 | +6.45% | |
| 38.32 | 40.49 | 36.55 | 38.11 | +0.24% | |
| 39.68 | 41.13 | 37.90 | 38.02 | -2.31% | |
| 37.97 | 40.29 | 37.96 | 38.92 | +0.41% | |
| 37.78 | 38.81 | 36.50 | 38.76 | +2.57% | |
| 35.96 | 38.75 | 35.22 | 37.79 | +3.99% | |
| 39.28 | 39.88 | 35.22 | 36.34 | -8.44% | |
| 36.80 | 39.72 | 36.20 | 39.69 | +8.21% | |
| 37.45 | 37.92 | 35.81 | 36.68 | -1.58% | |
| 35.24 | 38.18 | 34.85 | 37.27 | +4.69% | |
| 33.28 | 35.95 | 32.54 | 35.60 | +6.97% | |
| 31.80 | 33.60 | 31.22 | 33.28 | +4.39% | |
| 35.07 | 36.16 | 31.50 | 31.88 | -6.54% | |
| 34.55 | 37.86 | 33.92 | 34.11 | +0.38% | |
| 36.39 | 36.39 | 33.10 | 33.98 | -4.76% | |
| 34.50 | 35.98 | 33.79 | 35.68 | +1.57% | |
| 28.63 | 35.34 | 28.20 | 35.13 | +9.24% | |
| 34.12 | 35.05 | 31.54 | 32.16 | -4.17% | |
| 32.55 | 33.84 | 31.52 | 33.56 | +4.88% | |
| 33.87 | 33.87 | 31.06 | 32.00 | -3.85% | |
| 33.19 | 33.88 | 32.21 | 33.28 | +5.05% | |
| 28.34 | 31.97 | 27.80 | 31.68 | +9.81% | |
| 30.28 | 31.13 | 28.70 | 28.85 | -4.85% | |
| 30.53 | 31.41 | 29.85 | 30.32 | -2.04% | |
| 28.41 | 31.66 | 27.60 | 30.95 | -3.91% | |
| 33.47 | 34.44 | 31.77 | 32.21 | -2.57% | |
| 34.86 | 35.25 | 31.51 | 33.06 | -5.43% | |
| 30.99 | 35.24 | 29.40 | 34.96 | +19.44% | |
| 30.83 | 30.99 | 28.63 | 29.27 | -3.65% | |
| 29.94 | 31.04 | 29.71 | 30.38 | -0.62% | |
| 33.00 | 33.49 | 30.40 | 30.57 | -11.75% | |
| 34.88 | 36.25 | 33.23 | 34.64 | +0.20% | |
| 36.72 | 36.90 | 34.31 | 34.57 | -2.76% | |
| 35.07 | 37.38 | 33.01 | 35.55 | -4.92% | |
| 38.34 | 38.39 | 34.84 | 37.39 | -6.97% | |
| 42.00 | 42.40 | 37.52 | 40.19 | +2.16% | |
| 40.38 | 43.15 | 39.08 | 39.34 | -10.69% | |
| 46.30 | 46.30 | 42.10 | 44.05 | -6.16% | |
| 53.25 | 53.69 | 45.35 | 46.94 | -10.86% | |
| 50.75 | 54.70 | 47.00 | 52.66 | +7.89% | |
| 49.86 | 51.39 | 47.13 | 48.81 | +11.31% | |
| 41.90 | 45.96 | 41.25 | 43.85 | +6.05% | |
| 43.05 | 44.00 | 39.95 | 41.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IDR chart for longer ranges.