Irving Resources Inc. (CSE:IRV)
Canada · Delayed Price · Currency is CAD 0.2600
+0.0300 (13.04%)
Aug 8, 2025, 3:58 PM EDT
Irving Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 13.04% | 7,208 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Aug 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 17,000 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.08% | 21,510 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.52% | 4,049 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.12% | 4,319 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 22,000 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -5.66% | 17,510 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.92% | 1,632 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | - | -7.27% | 44,845 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -5.17% | 21,516 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 3.57% | 5,967 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 20,500 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 4,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -6.90% | 67,340 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 1,233 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 7.41% | 42,666 |
| Jul 11, 2025 | 0.31 | 0.33 | 0.27 | 0.27 | - | -12.90% | 46,417 |
| Jul 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.64% | 21,613 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.61% | 21,467 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Jul 7, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | - | -8.82% | 6,002 |
| Jul 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jul 3, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | 1.49% | 8,000 |
| Jul 2, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | - | 4.69% | 20,439 |
| Jun 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jun 27, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | 14.29% | 9,876 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 800 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 7,500 |
| Jun 24, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | - | -11.94% | 22,684 |
| Jun 23, 2025 | 0.32 | 0.34 | 0.30 | 0.34 | - | 11.67% | 75,595 |
| Jun 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 9.09% | 23,500 |
| Jun 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | 5.77% | 6,709 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 24,450 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | - | - | 147,365 |
| Jun 13, 2025 | 0.23 | 0.27 | 0.19 | 0.27 | - | 20.00% | 132,000 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 5,800 |
| Jun 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 500 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.65% | 12,000 |
| Jun 9, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | -2.27% | 21,000 |
| Jun 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 12,025 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 16,500 |
| Jun 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 10.53% | 9,109 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 6,599 |
| Jun 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -2.50% | 8,000 |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 5,000 |
| May 29, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -9.52% | 36,230 |