IRC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.49	0.51	0.49	0.50	0.50	3.13%	460,000
Jun 9, 2026	0.48	0.48	0.48	0.48	0.48	-	336,000
Jun 8, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	72,000
Jun 5, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	298,400
Jun 4, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	116,000
Jun 3, 2026	0.49	0.49	0.47	0.47	0.47	-5.05%	1,143,600
Jun 2, 2026	0.50	0.50	0.49	0.50	0.50	-	392,200
Jun 1, 2026	0.49	0.50	0.49	0.50	0.50	-	246,200
May 29, 2026	0.50	0.50	0.49	0.50	0.50	-	139,400
May 28, 2026	0.50	0.50	0.50	0.50	0.50	-	259,200
May 27, 2026	0.50	0.50	0.50	0.50	0.50	-	118,000
May 26, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	74,700
May 22, 2026	0.49	0.49	0.49	0.49	0.49	-	48,000
May 21, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	90,400
May 20, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	892,000