Skip to main content
Irving Resources Inc. (CSE: IRV)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
-0.005 (-1.96%)
Jan 17, 2025, 4:00 PM EST

Irving Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.250.260.250.26-4.00%50,506
Jan 17, 20250.250.260.250.25--1.96%28,000
Jan 16, 20250.250.260.250.26-8.51%5,510
Jan 15, 20250.240.240.240.24--9.62%15,355
Jan 14, 20250.260.260.260.26-1.96%15,225
Jan 13, 20250.250.260.250.26--1.92%4,572
Jan 10, 20250.260.260.260.26-1.96%5,000
Jan 9, 20250.260.260.250.26--3.77%30,486
Jan 8, 20250.260.270.260.27-1.92%5,330
Jan 7, 20250.260.260.250.26-1.96%14,000
Jan 6, 20250.280.280.260.26--1.92%22,055
Jan 3, 20250.260.260.260.26--1.89%4,000
Jan 2, 20250.250.270.250.27-17.78%13,500
Dec 31, 20240.230.230.230.23---
Dec 30, 20240.250.250.230.23--13.46%21,250
Dec 27, 20240.240.260.240.26-4.00%7,765
Dec 24, 20240.250.250.250.25--12,000
Dec 23, 20240.270.270.240.25--62,300
Dec 20, 20240.250.270.250.25--5.66%137,900
Dec 19, 20240.250.270.250.27--5.36%8,279
Dec 18, 20240.280.280.280.28-7.69%1,720
Dec 17, 20240.260.260.250.26--3.70%19,741
Dec 16, 20240.270.270.270.27--6.90%9,064
Dec 13, 20240.290.290.290.29-1.75%1,810
Dec 12, 20240.290.290.290.29-9.62%1,000
Dec 11, 20240.270.280.260.26--16.13%41,682
Dec 10, 20240.310.310.310.31---
Dec 9, 20240.310.320.280.31-3.33%45,500
Dec 6, 20240.300.310.300.30-5.26%29,000
Dec 5, 20240.290.290.260.29--35,520
Dec 4, 20240.310.310.290.29--5.00%6,024
Dec 3, 20240.380.380.300.30--21.05%41,000
Dec 2, 20240.380.380.380.38--2.56%500
Nov 29, 20240.330.400.330.39-20.00%135,126
Nov 28, 20240.330.330.330.33---
Nov 27, 20240.280.330.280.33-20.37%61,910
Nov 26, 20240.280.280.270.27--3.57%58,551
Nov 25, 20240.290.290.280.28-3.70%22,379
Nov 22, 20240.270.280.270.27--30,200
Nov 21, 20240.270.270.270.27--11.48%2,000
Nov 20, 20240.300.310.300.31-5.17%2,274
Nov 19, 20240.280.290.280.29-3.57%4,000
Nov 18, 20240.290.290.280.28--9.68%9,485
Nov 15, 20240.310.310.310.31--1.59%5,288
Nov 14, 20240.320.320.320.32---
Nov 13, 20240.290.330.290.32-10.53%35,200
Nov 12, 20240.290.290.290.29--3.39%29,861
Nov 11, 20240.300.300.300.30--2,000
Nov 8, 20240.300.300.300.30--10,726
Nov 7, 20240.290.300.290.30-1.72%68,750
Nov 6, 20240.330.330.290.29--10.77%54,875
Nov 5, 20240.300.330.300.33-3.17%28,342
Nov 4, 20240.300.320.300.32-3.28%6,083
Nov 1, 20240.300.310.300.31--3.17%9,504
Oct 31, 20240.320.330.310.32-5.00%10,550
Oct 30, 20240.340.340.300.30--15.49%204,155
Oct 29, 20240.330.360.320.36--24,038
Oct 28, 20240.360.360.360.36-10.94%1,501
Oct 25, 20240.350.350.300.32--5.88%124,468
Oct 24, 20240.350.370.340.34--4.23%57,166
Oct 23, 20240.420.420.360.36--12.35%133,353
Oct 22, 20240.400.410.400.41-1.25%14,200
Oct 21, 20240.380.410.380.40-11.11%205,479
Oct 18, 20240.370.370.360.36--20,712
Oct 17, 20240.370.370.360.36--19,901
Oct 16, 20240.360.360.360.36-2.86%28,169
Oct 15, 20240.320.370.320.35-7.69%17,448
Oct 11, 20240.320.330.280.33-1.56%31,207
Oct 10, 20240.310.320.310.32-10.34%12,594
Oct 9, 20240.310.310.290.29--90,310
Oct 8, 20240.290.290.290.29--6.45%500
Oct 7, 20240.300.310.300.31-3.33%57,247
Oct 4, 20240.300.300.290.30-3.45%41,966
Oct 3, 20240.300.310.290.29--3.33%53,369
Oct 2, 20240.300.300.300.30-1.69%4,668
Oct 1, 20240.350.350.300.30--7.81%67,066
Sep 30, 20240.320.320.320.32---
Sep 27, 20240.330.330.320.32--3.03%121,070
Sep 26, 20240.330.330.330.33-1.54%12,000
Sep 25, 20240.340.340.330.33--2.99%91,228
Sep 24, 20240.340.340.340.34--1.47%2,000
Sep 23, 20240.340.340.340.34--0.73%6,000
Sep 20, 20240.340.340.340.34---
Sep 19, 20240.340.340.340.34--4.86%1,500
Sep 18, 20240.360.360.360.36--76,680
Sep 17, 20240.360.360.360.36--12,050
Sep 16, 20240.330.360.330.36--9,250
Sep 13, 20240.340.360.340.36-2.86%66,800
Sep 12, 20240.350.350.350.35---
Sep 11, 20240.350.350.350.35---
Sep 10, 20240.350.350.350.35---
Sep 9, 20240.350.350.350.35-4.48%500
Sep 6, 20240.350.350.340.34--9.46%4,700
Sep 5, 20240.370.370.370.37---
Sep 4, 20240.370.370.370.37--10,000
Sep 3, 20240.370.370.370.37-2.78%2,000
Aug 30, 20240.360.360.360.36--2.70%500
Aug 29, 20240.370.380.370.37-2.78%4,700
Aug 28, 20240.370.370.360.36--7.69%5,000
Aug 27, 20240.360.390.360.39-8.33%52,000