Infinity Natural Resource... (INR)
NYSE: INR
· Real-Time Price · USD
13.95
0.18 (1.31%)
At close: Aug 14, 2025, 3:59 PM
INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.70 | 13.96 | 13.30 | 13.96 | 13.96 | 1.38% | 536,545 |
| Aug 13, 2025 | 14.47 | 14.54 | 13.29 | 13.77 | 13.77 | -3.97% | 319,822 |
| Aug 12, 2025 | 14.20 | 14.92 | 14.03 | 14.34 | 14.34 | -2.71% | 419,543 |
| Aug 11, 2025 | 14.27 | 14.79 | 14.27 | 14.74 | 14.74 | 2.50% | 195,400 |
| Aug 8, 2025 | 14.26 | 14.38 | 13.91 | 14.38 | 14.38 | 2.35% | 168,410 |
| Aug 7, 2025 | 14.54 | 14.75 | 14.02 | 14.05 | 14.05 | -2.36% | 337,143 |
| Aug 6, 2025 | 14.51 | 14.63 | 14.29 | 14.39 | 14.39 | 0.49% | 200,700 |
| Aug 5, 2025 | 13.90 | 14.33 | 13.90 | 14.32 | 14.32 | 2.65% | 350,600 |
| Aug 4, 2025 | 14.37 | 14.37 | 13.95 | 13.95 | 13.95 | -1.76% | 229,500 |
| Aug 1, 2025 | 14.96 | 14.96 | 14.00 | 14.20 | 14.20 | -4.76% | 564,814 |
| Jul 31, 2025 | 14.92 | 15.39 | 14.71 | 14.91 | 14.91 | -0.60% | 233,907 |
| Jul 30, 2025 | 14.87 | 15.26 | 14.77 | 15.00 | 15.00 | 0.27% | 254,600 |
| Jul 29, 2025 | 14.53 | 15.15 | 14.24 | 14.96 | 14.96 | 4.54% | 562,400 |
| Jul 28, 2025 | 14.37 | 14.65 | 14.16 | 14.31 | 14.31 | 1.56% | 283,600 |
| Jul 25, 2025 | 14.40 | 14.49 | 14.07 | 14.09 | 14.09 | -2.15% | 159,100 |
| Jul 24, 2025 | 14.06 | 14.63 | 13.95 | 14.40 | 14.40 | 2.20% | 245,427 |
| Jul 23, 2025 | 14.19 | 14.25 | 13.90 | 14.09 | 14.09 | -0.21% | 192,400 |
| Jul 22, 2025 | 14.20 | 14.42 | 13.98 | 14.12 | 14.12 | 1.22% | 237,600 |
| Jul 21, 2025 | 15.25 | 15.46 | 13.76 | 13.95 | 13.95 | -9.36% | 425,700 |
| Jul 18, 2025 | 15.82 | 15.93 | 15.03 | 15.39 | 15.39 | -0.97% | 198,000 |