Irving Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.25	0.27	0.25	0.25	-	-5.66%	137,900
Dec 19, 2024	0.25	0.27	0.25	0.27	-	-5.36%	8,279
Dec 18, 2024	0.28	0.28	0.28	0.28	-	7.69%	1,720
Dec 17, 2024	0.26	0.26	0.25	0.26	-	-3.70%	19,741
Dec 16, 2024	0.27	0.27	0.27	0.27	-	-6.90%	9,064
Dec 13, 2024	0.29	0.29	0.29	0.29	-	1.75%	1,810
Dec 12, 2024	0.29	0.29	0.29	0.29	-	9.62%	1,000
Dec 11, 2024	0.27	0.28	0.26	0.26	-	-16.13%	41,682
Dec 10, 2024	0.31	0.31	0.31	0.31	-	-	-
Dec 9, 2024	0.31	0.32	0.28	0.31	-	3.33%	45,500
Dec 6, 2024	0.30	0.31	0.30	0.30	-	5.26%	29,000
Dec 5, 2024	0.29	0.29	0.26	0.29	-	-	35,520
Dec 4, 2024	0.31	0.31	0.29	0.29	-	-5.00%	6,024
Dec 3, 2024	0.38	0.38	0.30	0.30	-	-21.05%	41,000
Dec 2, 2024	0.38	0.38	0.38	0.38	-	-2.56%	500
Nov 29, 2024	0.33	0.40	0.33	0.39	-	20.00%	135,126
Nov 28, 2024	0.33	0.33	0.33	0.33	-	-	-
Nov 27, 2024	0.28	0.33	0.28	0.33	-	20.37%	61,910
Nov 26, 2024	0.28	0.28	0.27	0.27	-	-3.57%	58,551
Nov 25, 2024	0.29	0.29	0.28	0.28	-	3.70%	22,379
Nov 22, 2024	0.27	0.28	0.27	0.27	-	-	30,200
Nov 21, 2024	0.27	0.27	0.27	0.27	-	-11.48%	2,000
Nov 20, 2024	0.30	0.31	0.30	0.31	-	5.17%	2,274
Nov 19, 2024	0.28	0.29	0.28	0.29	-	3.57%	4,000
Nov 18, 2024	0.29	0.29	0.28	0.28	-	-9.68%	9,485
Nov 15, 2024	0.31	0.31	0.31	0.31	-	-1.59%	5,288
Nov 14, 2024	0.32	0.32	0.32	0.32	-	-	-
Nov 13, 2024	0.29	0.33	0.29	0.32	-	10.53%	35,200
Nov 12, 2024	0.29	0.29	0.29	0.29	-	-3.39%	29,861
Nov 11, 2024	0.30	0.30	0.30	0.30	-	-	2,000
Nov 8, 2024	0.30	0.30	0.30	0.30	-	-	10,726
Nov 7, 2024	0.29	0.30	0.29	0.30	-	1.72%	68,750
Nov 6, 2024	0.33	0.33	0.29	0.29	-	-10.77%	54,875
Nov 5, 2024	0.30	0.33	0.30	0.33	-	3.17%	28,342
Nov 4, 2024	0.30	0.32	0.30	0.32	-	3.28%	6,083
Nov 1, 2024	0.30	0.31	0.30	0.31	-	-3.17%	9,504
Oct 31, 2024	0.32	0.33	0.31	0.32	-	5.00%	10,550
Oct 30, 2024	0.34	0.34	0.30	0.30	-	-15.49%	204,155
Oct 29, 2024	0.33	0.36	0.32	0.36	-	-	24,038
Oct 28, 2024	0.36	0.36	0.36	0.36	-	10.94%	1,501
Oct 25, 2024	0.35	0.35	0.30	0.32	-	-5.88%	124,468
Oct 24, 2024	0.35	0.37	0.34	0.34	-	-4.23%	57,166
Oct 23, 2024	0.42	0.42	0.36	0.36	-	-12.35%	133,353
Oct 22, 2024	0.40	0.41	0.40	0.41	-	1.25%	14,200
Oct 21, 2024	0.38	0.41	0.38	0.40	-	11.11%	205,479
Oct 18, 2024	0.37	0.37	0.36	0.36	-	-	20,712
Oct 17, 2024	0.37	0.37	0.36	0.36	-	-	19,901
Oct 16, 2024	0.36	0.36	0.36	0.36	-	2.86%	28,169
Oct 15, 2024	0.32	0.37	0.32	0.35	-	7.69%	17,448
Oct 11, 2024	0.32	0.33	0.28	0.33	-	1.56%	31,207
Oct 10, 2024	0.31	0.32	0.31	0.32	-	10.34%	12,594
Oct 9, 2024	0.31	0.31	0.29	0.29	-	-	90,310
Oct 8, 2024	0.29	0.29	0.29	0.29	-	-6.45%	500
Oct 7, 2024	0.30	0.31	0.30	0.31	-	3.33%	57,247
Oct 4, 2024	0.30	0.30	0.29	0.30	-	3.45%	41,966
Oct 3, 2024	0.30	0.31	0.29	0.29	-	-3.33%	53,369
Oct 2, 2024	0.30	0.30	0.30	0.30	-	1.69%	4,668
Oct 1, 2024	0.35	0.35	0.30	0.30	-	-7.81%	67,066
Sep 30, 2024	0.32	0.32	0.32	0.32	-	-	-
Sep 27, 2024	0.33	0.33	0.32	0.32	-	-3.03%	121,070
Sep 26, 2024	0.33	0.33	0.33	0.33	-	1.54%	12,000
Sep 25, 2024	0.34	0.34	0.33	0.33	-	-2.99%	91,228
Sep 24, 2024	0.34	0.34	0.34	0.34	-	-1.47%	2,000
Sep 23, 2024	0.34	0.34	0.34	0.34	-	-0.73%	6,000
Sep 20, 2024	0.34	0.34	0.34	0.34	-	-	-
Sep 19, 2024	0.34	0.34	0.34	0.34	-	-4.86%	1,500
Sep 18, 2024	0.36	0.36	0.36	0.36	-	-	76,680
Sep 17, 2024	0.36	0.36	0.36	0.36	-	-	12,050
Sep 16, 2024	0.33	0.36	0.33	0.36	-	-	9,250
Sep 13, 2024	0.34	0.36	0.34	0.36	-	2.86%	66,800
Sep 12, 2024	0.35	0.35	0.35	0.35	-	-	-
Sep 11, 2024	0.35	0.35	0.35	0.35	-	-	-
Sep 10, 2024	0.35	0.35	0.35	0.35	-	-	-
Sep 9, 2024	0.35	0.35	0.35	0.35	-	4.48%	500
Sep 6, 2024	0.35	0.35	0.34	0.34	-	-9.46%	4,700
Sep 5, 2024	0.37	0.37	0.37	0.37	-	-	-
Sep 4, 2024	0.37	0.37	0.37	0.37	-	-	10,000
Sep 3, 2024	0.37	0.37	0.37	0.37	-	2.78%	2,000
Aug 30, 2024	0.36	0.36	0.36	0.36	-	-2.70%	500
Aug 29, 2024	0.37	0.38	0.37	0.37	-	2.78%	4,700
Aug 28, 2024	0.37	0.37	0.36	0.36	-	-7.69%	5,000
Aug 27, 2024	0.36	0.39	0.36	0.39	-	8.33%	52,000
Aug 26, 2024	0.40	0.40	0.36	0.36	-	-13.25%	33,501
Aug 23, 2024	0.42	0.42	0.42	0.42	-	-	1,000
Aug 22, 2024	0.41	0.42	0.41	0.42	-	3.75%	3,515
Aug 21, 2024	0.40	0.40	0.40	0.40	-	-	-
Aug 20, 2024	0.39	0.40	0.39	0.40	-	1.27%	26,638
Aug 19, 2024	0.39	0.40	0.39	0.40	-	2.60%	23,400
Aug 16, 2024	0.39	0.39	0.39	0.39	-	-	2,000
Aug 15, 2024	0.39	0.39	0.39	0.39	-	-3.75%	500
Aug 14, 2024	0.40	0.40	0.40	0.40	-	-	-
Aug 13, 2024	0.36	0.40	0.36	0.40	-	21.21%	5,100
Aug 12, 2024	0.33	0.33	0.33	0.33	-	-	-
Aug 9, 2024	0.33	0.33	0.33	0.33	-	1.54%	800
Aug 8, 2024	0.35	0.36	0.33	0.33	-	-8.45%	9,760
Aug 7, 2024	0.36	0.36	0.36	0.36	-	-1.39%	500
Aug 6, 2024	0.36	0.36	0.36	0.36	-	-	-
Aug 2, 2024	0.37	0.37	0.35	0.36	-	-2.70%	76,166
Aug 1, 2024	0.37	0.37	0.37	0.37	-	-	-
Jul 31, 2024	0.37	0.37	0.37	0.37	-	-2.63%	5,666