IRC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	71,000
May 6, 2026	0.53	0.53	0.53	0.53	0.53	-	178,600
May 5, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	12,000
May 4, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	20,000
Apr 30, 2026	0.53	0.53	0.53	0.53	0.53	-	502,000
Apr 29, 2026	0.54	0.54	0.53	0.53	0.53	-	887,800
Apr 28, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	79,100
Apr 27, 2026	0.53	0.54	0.53	0.54	0.54	3.85%	269,000
Apr 24, 2026	0.51	0.52	0.51	0.52	0.52	-	144,600
Apr 23, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	384,000
Apr 22, 2026	0.53	0.53	0.53	0.53	0.53	-	2,000
Apr 21, 2026	0.53	0.53	0.52	0.53	0.53	-	254,000
Apr 20, 2026	0.52	0.52	0.52	0.53	0.53	1.92%	28,000
Apr 17, 2026	0.55	0.56	0.52	0.52	0.52	-3.70%	1,280,000
Apr 16, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	33,800
Apr 15, 2026	0.54	0.54	0.53	0.53	0.53	-	793,866
Apr 14, 2026	0.53	0.54	0.53	0.53	0.53	-3.64%	760,800
Apr 13, 2026	0.55	0.55	0.55	0.55	0.55	-	800
Apr 10, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	498,000
Apr 9, 2026	0.54	0.54	0.54	0.54	0.54	-	44,000
Apr 8, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	264,000
Apr 2, 2026	0.53	0.54	0.52	0.53	0.53	-	140,000
Apr 1, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	653,600
Mar 31, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	237,200
Mar 30, 2026	0.55	0.57	0.55	0.56	0.56	3.70%	781,800
Mar 27, 2026	0.54	0.54	0.54	0.54	0.54	-	87,000
Mar 26, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	406,000
Mar 25, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	174,066
Mar 24, 2026	0.54	0.55	0.54	0.54	0.54	-	161,800
Mar 23, 2026	0.54	0.54	0.54	0.54	0.54	-	500,000
Mar 20, 2026	0.54	0.54	0.52	0.54	0.54	-1.82%	1,223,600
Mar 19, 2026	0.54	0.55	0.54	0.55	0.55	-	344,000
Mar 18, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	204,000
Mar 17, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	140,000
Mar 16, 2026	0.55	0.59	0.55	0.58	0.58	1.75%	453,200
Mar 13, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	781,600
Mar 12, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	456,000
Mar 11, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	10,000
Mar 10, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	12,000
Mar 9, 2026	0.55	0.56	0.54	0.56	0.56	-	578,100
Mar 6, 2026	0.56	0.56	0.55	0.56	0.56	-3.45%	116,000
Mar 5, 2026	0.54	0.58	0.54	0.58	0.58	5.45%	480,000
Mar 4, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	56,000
Mar 3, 2026	0.55	0.56	0.55	0.56	0.56	-	372,000
Mar 2, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	108,000
Feb 27, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	128,000
Feb 26, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	245,000
Feb 25, 2026	0.56	0.56	0.56	0.56	0.56	-	16,000
Feb 24, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	178,800
Feb 23, 2026	0.57	0.58	0.57	0.58	0.58	5.45%	235,400