Irving Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.28	0.28	0.27	0.27	0.27	3.92%	15,100
Aug 20, 2026	0.28	0.28	0.26	0.26	0.26	-5.56%	6,202
Aug 19, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	89,809
Aug 18, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	2,995
Aug 17, 2026	0.29	0.29	0.25	0.26	0.26	-10.53%	259,100
Aug 14, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	9,834
Aug 13, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	2,003
Aug 12, 2026	0.29	0.29	0.27	0.27	0.27	-3.64%	44,000
Aug 11, 2026	0.27	0.28	0.27	0.28	0.28	-	41,500
Aug 10, 2026	0.28	0.28	0.26	0.28	0.28	-1.79%	97,513
Aug 7, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	802
Aug 6, 2026	0.29	0.29	0.29	0.29	0.29	-	605
Aug 5, 2026	0.30	0.30	0.29	0.29	0.29	-8.06%	18,030
Jul 31, 2026	0.28	0.31	0.27	0.31	0.31	10.71%	15,100
Jul 30, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	1,453
Jul 29, 2026	0.27	0.27	0.27	0.27	0.27	-	3,279
Jul 28, 2026	0.27	0.27	0.27	0.27	0.27	-	3,500
Jul 27, 2026	0.28	0.29	0.27	0.27	0.27	-10.00%	17,167
Jul 23, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	950
Jul 22, 2026	0.27	0.30	0.26	0.29	0.29	7.41%	71,055
Jul 21, 2026	0.29	0.30	0.27	0.27	0.27	-10.00%	123,215
Jul 17, 2026	0.31	0.33	0.30	0.30	0.30	-1.64%	82,142
Jul 16, 2026	0.32	0.32	0.31	0.31	0.31	-6.15%	71,083
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	-	35,140
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	39,002
Jul 13, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	10,500
Jul 10, 2026	0.36	0.36	0.35	0.36	0.36	-	11,526
Jul 9, 2026	0.35	0.36	0.33	0.36	0.36	-2.74%	34,441
Jul 7, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	24,505
Jul 6, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	22,662
Jul 2, 2026	0.40	0.40	0.37	0.37	0.37	-6.41%	7,100
Jun 30, 2026	0.34	0.39	0.34	0.39	0.39	-	189,747
Jun 29, 2026	0.29	0.39	0.29	0.39	0.39	23.81%	101,345
Jun 26, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	3,510
Jun 25, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	12,000
Jun 24, 2026	0.31	0.32	0.31	0.32	0.32	16.36%	37,836
Jun 23, 2026	0.29	0.29	0.28	0.28	0.28	-8.33%	53,922
Jun 22, 2026	0.30	0.30	0.29	0.30	0.30	-7.69%	55,092
Jun 19, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	11,188
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	-13.10%	7,374
Jun 16, 2026	0.37	0.39	0.33	0.36	0.36	9.85%	148,585
Jun 12, 2026	0.31	0.33	0.31	0.33	0.33	13.79%	149,848
Jun 11, 2026	0.29	0.29	0.29	0.29	0.29	-	9,500
Jun 10, 2026	0.28	0.29	0.28	0.29	0.29	-	17,987
Jun 9, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	47,070
Jun 8, 2026	0.31	0.33	0.30	0.30	0.30	-1.67%	50,573
Jun 5, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	122,482
Jun 3, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	4,100
Jun 2, 2026	0.39	0.40	0.35	0.37	0.37	-3.90%	35,065
Jun 1, 2026	0.40	0.40	0.39	0.39	0.39	-	12,424