IRC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.45	0.45	0.45	0.45	0.45	3.45%	1,000
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	74,200
Aug 19, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 18, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	4,000
Aug 17, 2026	0.44	0.45	0.44	0.45	0.45	-	30,000
Aug 14, 2026	0.45	0.45	0.45	0.45	0.45	-	45,333
Aug 13, 2026	0.45	0.45	0.45	0.45	0.45	-	49,066
Aug 12, 2026	0.45	0.45	0.45	0.45	0.45	-	2,000
Aug 11, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Aug 10, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	49,200
Aug 7, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	22,000
Aug 6, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	7,000
Aug 5, 2026	0.46	0.46	0.46	0.46	0.46	-	42,000
Aug 4, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	10,000
Aug 3, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	70,000
Jul 31, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	189,000
Jul 30, 2026	0.45	0.45	0.45	0.45	0.45	-	450,733
Jul 29, 2026	0.45	0.46	0.45	0.45	0.45	4.65%	584,000
Jul 28, 2026	0.41	0.43	0.41	0.43	0.43	2.38%	125,800
Jul 27, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	452,000
Jul 24, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	80,000
Jul 23, 2026	0.41	0.41	0.41	0.41	0.41	-	60,000
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	208,000
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	304,200
Jul 17, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	470,000
Jul 16, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	32,000
Jul 15, 2026	0.41	0.41	0.41	0.41	0.41	-	36,228
Jul 14, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 13, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	80,000
Jul 10, 2026	0.42	0.42	0.42	0.42	0.42	-	252,000
Jul 9, 2026	0.41	0.41	0.41	0.42	0.42	-	12,000
Jul 8, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	185,000
Jul 7, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Jul 3, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	644,000
Jul 2, 2026	0.40	0.42	0.40	0.42	0.42	-	102,000
Jun 30, 2026	0.42	0.42	0.39	0.42	0.42	-	530,000
Jun 29, 2026	0.41	0.41	0.40	0.42	0.42	-4.60%	2,540,000
Jun 26, 2026	0.43	0.44	0.41	0.44	0.44	-1.14%	336,000
Jun 25, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	320,866
Jun 24, 2026	0.44	0.45	0.44	0.45	0.45	-	212,000
Jun 23, 2026	0.44	0.44	0.44	0.45	0.45	-	16,000
Jun 22, 2026	0.49	0.49	0.44	0.45	0.45	-8.16%	1,446,000
Jun 18, 2026	0.48	0.49	0.48	0.49	0.49	-	208,000
Jun 17, 2026	0.49	0.49	0.48	0.49	0.49	1.03%	69,000
Jun 16, 2026	0.49	0.49	0.49	0.49	0.49	-2.02%	51,300
Jun 15, 2026	0.50	0.50	0.50	0.50	0.50	-	133,100
Jun 12, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	280,000
Jun 11, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	379,000