Infinity Natural Resource... (INR)
17.12
-0.28 (-1.61%)
At close: Mar 04, 2025, 3:59 PM
17.21
0.53%
After-hours: Mar 04, 2025, 07:00 PM EST
INR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.59 | 18.28 | 17.34 | 17.40 | -0.58 | -3.23% | 260,513 |
| Feb 28, 2025 | 18.38 | 19.19 | 17.32 | 17.98 | -0.16 | -0.88% | 275,600 |
| Feb 27, 2025 | 18.92 | 18.97 | 17.82 | 18.14 | -0.61 | -3.25% | 230,600 |
| Feb 26, 2025 | 19.60 | 19.60 | 18.09 | 18.75 | -0.15 | -0.79% | 465,700 |
| Feb 25, 2025 | 19.36 | 19.58 | 18.60 | 18.90 | -0.23 | -1.20% | 452,800 |
| Feb 24, 2025 | 19.61 | 20.00 | 18.47 | 19.13 | -0.55 | -2.79% | 542,600 |
| Feb 21, 2025 | 20.52 | 20.52 | 19.32 | 19.68 | -0.76 | -3.72% | 207,000 |
| Feb 20, 2025 | 20.69 | 21.78 | 20.38 | 20.44 | -0.22 | -1.06% | 187,900 |
| Feb 19, 2025 | 20.96 | 21.08 | 20.38 | 20.66 | -0.04 | -0.19% | 304,900 |
| Feb 18, 2025 | 20.31 | 21.00 | 20.24 | 20.70 | 0.44 | 2.17% | 389,400 |
| Feb 14, 2025 | 20.26 | 20.74 | 20.19 | 20.26 | 0.01 | 0.05% | 67,500 |
| Feb 13, 2025 | 21.00 | 21.12 | 20.19 | 20.25 | -0.75 | -3.57% | 331,300 |
| Feb 12, 2025 | 20.87 | 21.81 | 20.66 | 21.00 | -0.30 | -1.41% | 294,226 |
| Feb 11, 2025 | 21.75 | 21.95 | 20.75 | 21.30 | -0.45 | -2.07% | 185,943 |
| Feb 10, 2025 | 21.33 | 22.00 | 21.18 | 21.75 | 0.45 | 2.11% | 206,145 |
| Feb 7, 2025 | 20.75 | 21.45 | 20.25 | 21.30 | 0.61 | 2.95% | 476,847 |
| Feb 6, 2025 | 21.65 | 21.79 | 20.48 | 20.69 | -0.87 | -4.04% | 234,245 |
| Feb 5, 2025 | 21.57 | 22.00 | 21.01 | 21.56 | 0.06 | 0.28% | 397,550 |
| Feb 4, 2025 | 21.84 | 22.07 | 20.00 | 21.50 | -0.39 | -1.78% | 535,690 |
| Feb 3, 2025 | 21.22 | 22.11 | 21.02 | 21.89 | 0.82 | 3.89% | 789,673 |
| Jan 31, 2025 | 22.16 | 23.00 | 21.00 | 21.07 | 21.07 | n/a | 5,877,702 |
| Jan 30, 2025 | 39.00 | 44.02 | 0.00 | 0.00 | -39.00 | -100.00% | 551 |
| Apr 9, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 0 |
| Apr 8, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 0 |
| Apr 7, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 0 |
| Apr 6, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 0 |
| Apr 3, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 0 |
| Apr 2, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 0 |
| Apr 1, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 0 |
| Mar 31, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 0 |
| Mar 30, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02 | -2.55% | 555 |
| Mar 27, 2020 | 40.02 | 40.02 | 40.02 | 40.02 | 0.00 | 0.00% | 0 |
| Mar 26, 2020 | 40.35 | 40.35 | 40.02 | 40.02 | -3.76 | -8.59% | 1,694 |
| Mar 25, 2020 | 43.78 | 43.78 | 43.78 | 43.78 | 0.00 | 0.00% | 0 |
| Mar 24, 2020 | 43.78 | 43.78 | 43.78 | 43.78 | 0.00 | 0.00% | 0 |
| Mar 23, 2020 | 43.78 | 43.78 | 43.78 | 43.78 | 0.00 | 0.00% | 0 |
| Mar 20, 2020 | 43.09 | 44.00 | 43.00 | 43.78 | -1.11 | -2.47% | 2,404 |
| Mar 19, 2020 | 44.89 | 44.89 | 44.89 | 44.89 | 0.00 | 0.00% | 0 |
| Mar 18, 2020 | 44.89 | 44.89 | 44.89 | 44.89 | -2.16 | -4.59% | 425 |
| Mar 17, 2020 | 47.05 | 47.05 | 47.05 | 47.05 | 2.16 | 4.81% | 15 |
| Mar 16, 2020 | 44.89 | 44.89 | 44.89 | 44.89 | 0.00 | 0.00% | 0 |
| Mar 13, 2020 | 44.89 | 44.89 | 44.89 | 44.89 | 0.00 | 0.00% | 0 |
| Mar 12, 2020 | 42.55 | 45.30 | 42.01 | 44.89 | -5.55 | -11.00% | 939 |
| Mar 11, 2020 | 50.56 | 50.56 | 50.44 | 50.44 | -17.96 | -26.26% | 476 |
| Mar 10, 2020 | 68.40 | 68.40 | 68.40 | 68.40 | 0.00 | 0.00% | 0 |
| Mar 9, 2020 | 68.40 | 68.40 | 68.40 | 68.40 | 0.00 | 0.00% | 0 |
| Mar 6, 2020 | 68.40 | 68.40 | 68.40 | 68.40 | 0.00 | 0.00% | 0 |
| Mar 5, 2020 | 68.40 | 68.40 | 68.40 | 68.40 | 0.00 | 0.00% | 0 |
| Mar 4, 2020 | 68.40 | 68.40 | 68.40 | 68.40 | 0.00 | 0.00% | 0 |
| Mar 3, 2020 | 64.19 | 72.01 | 64.19 | 68.40 | 3.90 | 6.05% | 12,272 |