Irving Resources Inc. (CSE:IRV)
Canada
· Delayed Price · Currency is CAD 0.3200
+0.0400 (14.29%)
Jun 27, 2025, 3:56 PM EDT
Irving Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 16.67% | 5,500 |
| May 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -5.26% | 31,000 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 8,149 |
| May 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 8,000 |
| May 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 20, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 15.15% | 10,500 |
| May 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -15.38% | 500 |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 1,000 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 13, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | - | -7.32% | 21,552 |
| May 12, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -4.65% | 48,500 |
| May 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 9,500 |
| May 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 9,042 |
| May 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 12.82% | 2,005 |
| May 6, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -11.36% | 24,000 |
| May 5, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 2.33% | 21,408 |
| May 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -6.52% | 8,500 |
| May 1, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 12.20% | 6,100 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.65% | 4,000 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 1,000 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 5,010 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 1,500 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.15 | 0.21 | - | -12.50% | 45,366 |
| Apr 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 2,883 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 4,871 |
| Apr 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.38% | 35,300 |