Irving Resources Inc. (IRVRF)
OTCMKTS
· Delayed Price · Currency is USD
0.1430
-0.0110 (-7.14%)
May 12, 2025, 2:16 PM EDT
Irving Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 28,066 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.85% | 11,500 |
| May 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.59% | 12,866 |
| May 6, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -3.19% | 76,850 |
| May 5, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 13.06% | 62,925 |
| May 2, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.57% | 7,674 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.83% | 5,330 |
| Apr 30, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -5.06% | 29,380 |
| Apr 29, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 0.62% | 6,312 |
| Apr 28, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 4.29% | 71,338 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.19% | 35,676 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 7,012 |
| Apr 23, 2025 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | -1.24% | 41,352 |
| Apr 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -8.17% | 5,526 |
| Apr 21, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.82% | 25,454 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 8.56% | 83,602 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.12% | 45,600 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 5.40% | 2,700 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.50% | 7,200 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -12.29% | 24,961 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 3.05% | 29,539 |
| Apr 9, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 25.32% | 67,850 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 7, 2025 | 0.13 | 0.15 | 0.11 | 0.14 | 0.14 | -1.70% | 17,720 |
| Apr 4, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -21.84% | 126,600 |
| Apr 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 10.00% | 2,502 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.89% | 43,715 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.94% | 17,089 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.30% | 8,150 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.88% | 11,563 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.68% | 74,800 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.05% | 112,666 |
| Mar 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.51% | 30,730 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.52% | 19,270 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.33% | 14,300 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.24% | 1,200 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.00% | 6,138 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 7.65% | 163,897 |
| Mar 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.77% | 38,800 |
| Mar 14, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -1.20% | 20,260 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.85% | 83,200 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.49% | 3,200 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 27,988 |
| Mar 10, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 1.12% | 7,166 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.25% | 7,000 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.10% | 10,020 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.26% | 21,300 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.29% | 7,269 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.82% | 27,658 |
| Feb 28, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 18.38% | 22,500 |