Irving Resources Inc. (IRVRF)
OTCMKTS · Delayed Price · Currency is USD
0.1854
-0.0096 (-4.92%)
Oct 30, 2025, 3:54 PM EDT
Irving Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.55% | 32,616 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.03% | 73,314 |
| Oct 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.15% | 117,590 |
| Oct 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.91% | 21,750 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.51% | 15,500 |
| Oct 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.65% | 28,500 |
| Oct 21, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -5.93% | 78,211 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.10% | 15,039 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.55% | 24,756 |
| Oct 16, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -1.24% | 51,437 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.09% | 28,023 |
| Oct 14, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 16.60% | 38,100 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.08% | 4,400 |
| Oct 10, 2025 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | 14.16% | 134,322 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -9.63% | 252,069 |
| Oct 8, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -4.52% | 106,928 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 13,500 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.74% | 53,887 |
| Oct 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 11.41% | 100,300 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 33,600 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 3.09% | 33,333 |
| Sep 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.34% | 38,761 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.42% | 80,857 |
| Sep 26, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.08% | 86,200 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.61% | 21,097 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.76% | 11,475 |
| Sep 23, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -5.81% | 139,250 |
| Sep 22, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 12.02% | 168,317 |
| Sep 19, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.52% | 52,838 |
| Sep 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.50% | 38,401 |
| Sep 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.38% | 21,161 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.61% | 11,397 |
| Sep 15, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 1.61% | 83,283 |
| Sep 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 8.61% | 57,072 |
| Sep 11, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -8.03% | 14,351 |
| Sep 10, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 32.67% | 164,800 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.04% | 119,728 |
| Sep 8, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 4.71% | 78,716 |
| Sep 5, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.39% | 62,948 |
| Sep 4, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -6.67% | 55,995 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.47% | 49,538 |
| Sep 2, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 10.52% | 42,100 |
| Aug 29, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 194,532 |
| Aug 28, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.73% | 126,375 |
| Aug 27, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.56% | 110,158 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.56% | 107,954 |
| Aug 25, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | -9.91% | 284,655 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 1.18% | 117,406 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.86% | 20,040 |
| Aug 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.53% | 50,000 |