Irving Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.30	0.30	0.25	0.25	0.25	-18.03%	76,126
Mar 19, 2026	0.30	0.32	0.28	0.31	0.31	-6.15%	45,120
Mar 18, 2026	0.34	0.34	0.32	0.33	0.33	6.56%	8,000
Mar 17, 2026	0.33	0.38	0.28	0.31	0.31	-6.15%	57,416
Mar 16, 2026	0.33	0.33	0.31	0.33	0.33	-12.16%	41,550
Mar 13, 2026	0.33	0.37	0.33	0.37	0.37	5.71%	17,185
Mar 11, 2026	0.35	0.35	0.31	0.35	0.35	-4.11%	65,182
Mar 10, 2026	0.37	0.37	0.37	0.37	0.37	4.29%	14,642
Mar 9, 2026	0.38	0.39	0.35	0.35	0.35	-4.11%	21,950
Mar 6, 2026	0.37	0.38	0.37	0.37	0.37	-	8,060
Mar 5, 2026	0.38	0.38	0.37	0.37	0.37	-9.88%	35,328
Mar 4, 2026	0.39	0.41	0.39	0.41	0.41	1.25%	3,827
Mar 3, 2026	0.39	0.41	0.39	0.40	0.40	-3.61%	46,908
Mar 2, 2026	0.43	0.43	0.39	0.42	0.42	1.22%	6,903
Feb 27, 2026	0.39	0.41	0.39	0.41	0.41	7.89%	12,650
Feb 26, 2026	0.38	0.42	0.36	0.38	0.38	-14.61%	78,993
Feb 25, 2026	0.45	0.45	0.43	0.45	0.45	4.71%	13,218
Feb 24, 2026	0.48	0.48	0.41	0.43	0.43	-1.16%	9,301
Feb 23, 2026	0.44	0.46	0.43	0.43	0.43	-4.44%	6,320
Feb 20, 2026	0.44	0.45	0.43	0.45	0.45	3.45%	18,581
Feb 19, 2026	0.45	0.47	0.44	0.44	0.44	-	9,301
Feb 18, 2026	0.45	0.45	0.44	0.44	0.44	-8.42%	3,654
Feb 17, 2026	0.48	0.48	0.37	0.48	0.48	-4.04%	75,916
Feb 13, 2026	0.43	0.50	0.39	0.50	0.50	15.12%	102,600
Feb 12, 2026	0.46	0.50	0.43	0.43	0.43	-12.24%	151,832
Feb 11, 2026	0.45	0.50	0.45	0.49	0.49	8.89%	314,922
Feb 10, 2026	0.45	0.45	0.41	0.45	0.45	-2.17%	22,308
Feb 9, 2026	0.31	0.50	0.31	0.46	0.46	33.33%	414,345
Feb 6, 2026	0.29	0.35	0.29	0.35	0.35	27.78%	320,371
Feb 5, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	32,150
Feb 4, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	50,636
Feb 3, 2026	0.29	0.31	0.29	0.30	0.30	-6.35%	57,441
Feb 2, 2026	0.27	0.32	0.25	0.32	0.32	18.87%	62,914
Jan 30, 2026	0.32	0.32	0.27	0.27	0.27	-8.62%	40,038
Jan 29, 2026	0.31	0.31	0.28	0.29	0.29	-1.69%	49,299
Jan 28, 2026	0.31	0.31	0.28	0.30	0.30	-1.67%	49,472
Jan 27, 2026	0.32	0.32	0.29	0.30	0.30	3.45%	28,267
Jan 26, 2026	0.30	0.32	0.29	0.29	0.29	-9.38%	96,574
Jan 23, 2026	0.30	0.33	0.29	0.32	0.32	8.47%	286,151
Jan 22, 2026	0.30	0.30	0.24	0.30	0.30	-4.84%	599,409
Jan 21, 2026	0.30	0.32	0.30	0.31	0.31	6.90%	133,400
Jan 20, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	138,092
Jan 19, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	84,130
Jan 16, 2026	0.30	0.30	0.29	0.30	0.30	-	100,900
Jan 15, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	90,850
Jan 14, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	23,914
Jan 13, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	33,200
Jan 12, 2026	0.26	0.28	0.26	0.27	0.27	10.20%	62,896
Jan 9, 2026	0.28	0.28	0.24	0.25	0.25	-7.55%	65,540
Jan 8, 2026	0.27	0.27	0.26	0.27	0.27	3.92%	17,000