Irving Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.39	0.42	0.39	0.40	-	-2.44%	19,134
May 21, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	12,701
May 20, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	38,000
May 19, 2026	0.36	0.41	0.36	0.39	0.39	8.33%	137,571
May 15, 2026	0.34	0.38	0.34	0.36	0.36	2.86%	112,743
May 14, 2026	0.33	0.36	0.33	0.35	0.35	12.90%	25,353
May 13, 2026	0.29	0.33	0.29	0.31	0.31	6.90%	146,555
May 12, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	29,000
May 11, 2026	0.29	0.29	0.27	0.28	0.28	1.85%	22,810
May 8, 2026	0.29	0.29	0.27	0.27	0.27	-	15,000
May 7, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	26,500
May 6, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	17,333
May 5, 2026	0.29	0.29	0.27	0.27	0.27	-	41,411
May 4, 2026	0.31	0.31	0.27	0.27	0.27	-14.29%	18,004
May 1, 2026	0.28	0.32	0.28	0.32	0.32	3.28%	5,775
Apr 29, 2026	0.34	0.34	0.30	0.31	0.31	-1.61%	15,000
Apr 27, 2026	0.29	0.31	0.29	0.31	0.31	1.64%	19,601
Apr 24, 2026	0.28	0.31	0.28	0.31	0.31	7.02%	15,967
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	5,800
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	23,500
Apr 20, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	10,601
Apr 17, 2026	0.28	0.31	0.28	0.31	0.31	7.02%	15,500
Apr 15, 2026	0.29	0.29	0.27	0.29	0.29	5.56%	12,700
Apr 14, 2026	0.30	0.30	0.27	0.27	0.27	1.89%	27,145
Apr 13, 2026	0.29	0.29	0.27	0.27	0.27	-7.02%	8,100
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	2,520
Apr 9, 2026	0.28	0.31	0.28	0.28	0.28	1.82%	30,500
Apr 8, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	31,510
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	21,814
Apr 6, 2026	0.33	0.33	0.31	0.31	0.31	3.39%	7,080
Apr 2, 2026	0.32	0.32	0.30	0.30	0.30	5.36%	5,517
Apr 1, 2026	0.35	0.35	0.28	0.28	0.28	-20.00%	96,471
Mar 31, 2026	0.27	0.37	0.27	0.35	0.35	11.11%	133,495
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	16.67%	2,998
Mar 27, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	14,700
Mar 26, 2026	0.34	0.34	0.28	0.28	0.28	3.77%	13,500
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	-18.46%	569
Mar 24, 2026	0.34	0.34	0.33	0.33	0.33	6.56%	5,502
Mar 23, 2026	0.32	0.32	0.28	0.31	0.31	22.00%	11,835
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