Irving Resources Inc. (CSE:IRV)
Canada · Delayed Price · Currency is CAD 0.2900
+0.0050 (1.75%)
Sep 19, 2025, 3:30 PM EDT
Irving Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 41,035 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 11,115 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 1,400 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 4,000 |
| Sep 15, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 42,700 |
| Sep 12, 2025 | 0.33 | 0.35 | 0.31 | 0.31 | 0.31 | 8.77% | 39,000 |
| Sep 11, 2025 | 0.35 | 0.35 | 0.28 | 0.29 | 0.29 | 5.56% | 34,767 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.50% | 319,283 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 21,000 |
| Sep 8, 2025 | 0.23 | 0.27 | 0.23 | 0.23 | 0.23 | 4.65% | 188,682 |
| Sep 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 32,505 |
| Sep 4, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -8.16% | 29,528 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 25.64% | 34,515 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -7.14% | 13,875 |
| Aug 29, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 8,881 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 12,500 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -15.56% | 18,415 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 22,352 |
| Aug 25, 2025 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | -4.44% | 191,610 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -8.16% | 113,843 |
| Aug 21, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 5,270 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 8,050 |
| Aug 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 5,000 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 23,249 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 40,106 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.84% | 25,523 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,005 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 21,627 |
| Aug 8, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 7,208 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 17,000 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 21,510 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 4,049 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 4,319 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 22,000 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -5.66% | 17,510 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 1,632 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.27% | 44,845 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 21,516 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 5,967 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 20,500 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 67,340 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,233 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 7.41% | 42,666 |
| Jul 11, 2025 | 0.31 | 0.33 | 0.27 | 0.27 | 0.27 | -12.90% | 46,417 |
| Jul 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 21,613 |