Irving Resources Inc. (CSE:IRV)
Canada
· Delayed Price · Currency is CAD 0.2100
-0.0100 (-4.55%)
Apr 25, 2025, 3:59 PM EDT
Irving Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.44% | 4,715 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.16% | 7,000 |
| Apr 11, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | -2.00% | 4,500 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 18,392 |
| Apr 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 22.50% | 16,000 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 7, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | - | - | 37,030 |
| Apr 4, 2025 | 0.20 | 0.24 | 0.19 | 0.20 | - | -21.57% | 72,892 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6.25% | 500 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -7.69% | 8,405 |
| Apr 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 20,869 |
| Mar 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 45,512 |
| Mar 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 24,133 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 38,056 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 74,556 |
| Mar 25, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 1.89% | 9,500 |
| Mar 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 8,457 |
| Mar 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 24,000 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 26,773 |
| Mar 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 7,000 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 15,500 |
| Mar 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 4.00% | 8,860 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 71,577 |
| Mar 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | - | 46,200 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 8,000 |
| Mar 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 2.00% | 5,435 |
| Mar 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 4.17% | 39,289 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 45,500 |
| Mar 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 19,222 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -7.41% | 9,797 |
| Mar 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -3.57% | 1,756 |
| Feb 28, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 19.15% | 141,976 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -6.00% | 1,536 |
| Feb 26, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.70% | 7,500 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.00% | 5,692 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8.70% | 5,550 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -8.00% | 23,941 |
| Feb 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 4.17% | 18,000 |
| Feb 14, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | 4.35% | 27,900 |
| Feb 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 4,000 |