Infinity Natural Resource... (INR)
14.69
-2.61 (-15.09%)
At close: Apr 04, 2025, 3:59 PM
15.10
2.82%
After-hours: Apr 04, 2025, 08:00 PM EDT
Infinity Natural Resources Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 16.87 | 17.13 | 14.36 | 14.74 | -2.56 | -14.80% | 427,288 |
| Apr 3, 2025 | 17.75 | 18.11 | 17.27 | 17.30 | -1.45 | -7.73% | 606,400 |
| Apr 2, 2025 | 18.48 | 19.00 | 18.44 | 18.75 | 0.25 | 1.35% | 265,700 |
| Apr 1, 2025 | 18.65 | 18.71 | 18.05 | 18.50 | -0.25 | -1.33% | 295,900 |
| Mar 31, 2025 | 17.77 | 19.04 | 17.43 | 18.75 | 0.77 | 4.28% | 515,600 |
| Mar 28, 2025 | 17.21 | 18.22 | 16.19 | 17.98 | -0.13 | -0.72% | 525,300 |
| Mar 27, 2025 | 18.42 | 18.42 | 17.97 | 18.11 | 0.00 | 0.00% | 197,200 |
| Mar 26, 2025 | 18.48 | 18.53 | 17.99 | 18.11 | -0.05 | -0.28% | 155,500 |
| Mar 25, 2025 | 18.05 | 18.38 | 17.65 | 18.16 | 0.28 | 1.57% | 258,300 |
| Mar 24, 2025 | 17.44 | 18.17 | 17.36 | 17.88 | 0.33 | 1.88% | 266,300 |
| Mar 21, 2025 | 17.11 | 18.47 | 17.11 | 17.55 | -0.09 | -0.51% | 3,080,900 |
| Mar 20, 2025 | 17.60 | 17.79 | 17.48 | 17.64 | -0.16 | -0.90% | 481,200 |
| Mar 19, 2025 | 17.34 | 18.09 | 17.34 | 17.80 | 0.29 | 1.66% | 338,700 |
| Mar 18, 2025 | 17.53 | 18.20 | 16.78 | 17.51 | 0.28 | 1.63% | 366,600 |
| Mar 17, 2025 | 16.50 | 17.50 | 16.50 | 17.23 | 0.75 | 4.55% | 237,900 |
| Mar 14, 2025 | 16.63 | 17.68 | 16.46 | 16.48 | -0.30 | -1.79% | 357,400 |
| Mar 13, 2025 | 16.29 | 17.20 | 16.00 | 16.78 | 0.23 | 1.39% | 269,800 |
| Mar 12, 2025 | 16.64 | 16.89 | 16.08 | 16.55 | 0.16 | 0.98% | 335,900 |
| Mar 11, 2025 | 16.16 | 16.99 | 15.41 | 16.39 | 0.17 | 1.05% | 371,200 |
| Mar 10, 2025 | 15.97 | 16.78 | 15.30 | 16.22 | 0.57 | 3.64% | 385,200 |
| Mar 7, 2025 | 15.33 | 15.98 | 14.83 | 15.65 | 0.36 | 2.35% | 405,300 |
| Mar 6, 2025 | 16.93 | 17.07 | 15.05 | 15.29 | -1.58 | -9.37% | 412,300 |
| Mar 5, 2025 | 17.01 | 17.18 | 16.31 | 16.87 | -0.34 | -1.98% | 519,700 |
| Mar 4, 2025 | 17.09 | 17.56 | 17.01 | 17.21 | -0.19 | -1.09% | 309,000 |
| Mar 3, 2025 | 17.59 | 18.29 | 17.34 | 17.40 | -0.58 | -3.23% | 271,600 |
| 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 |