Irving Resources Inc. (IRVRF)
OTCMKTS · Delayed Price · Currency is USD
0.2264
+0.0124 (5.77%)
Sep 12, 2025, 3:35 PM EDT

Irving Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20250.220.230.220.230.238.61%57,072
Sep 11, 20250.220.230.200.210.21-8.03%14,351
Sep 10, 20250.180.230.180.230.2332.67%164,800
Sep 9, 20250.180.180.170.170.17-4.04%119,728
Sep 8, 20250.180.190.160.180.184.71%78,716
Sep 5, 20250.150.170.150.170.1710.39%62,948
Sep 4, 20250.180.180.150.150.15-6.67%55,995
Sep 3, 20250.180.180.160.170.17-0.47%49,538
Sep 2, 20250.160.180.150.170.1710.52%42,100
Aug 29, 20250.150.160.140.150.15-194,532
Aug 28, 20250.150.160.140.150.15-0.73%126,375
Aug 27, 20250.150.160.140.150.15-5.56%110,158
Aug 26, 20250.160.160.150.160.163.56%107,954
Aug 25, 20250.140.180.140.150.15-9.91%284,655
Aug 22, 20250.170.180.150.170.171.18%117,406
Aug 21, 20250.170.170.170.170.171.86%20,040
Aug 20, 20250.160.170.160.170.17-3.53%50,000
Aug 19, 20250.170.180.170.170.17-2.00%20,306
Aug 18, 20250.180.180.170.180.18-2.22%33,401
Aug 15, 20250.170.180.170.180.188.04%36,125
Aug 14, 20250.170.170.170.170.17-2.57%14,900
Aug 13, 20250.180.180.170.170.17-5.00%1,749
Aug 12, 20250.180.190.180.180.18-48,666
Aug 11, 20250.190.190.160.180.180.78%7,255
Aug 8, 20250.170.180.170.180.186.95%27,500
Aug 7, 20250.180.180.170.170.17-5.57%44,623
Aug 6, 20250.170.180.170.180.184.03%18,300
Aug 5, 20250.170.170.170.170.173.03%13,109
Aug 4, 20250.170.170.170.170.17-9.18%16,800
Aug 1, 20250.180.180.180.180.185.32%1,146
Jul 31, 20250.170.180.170.170.17-4.17%17,500
Jul 30, 20250.180.180.180.180.181.41%16,566
Jul 29, 20250.190.200.180.180.18-6.60%37,319
Jul 28, 20250.200.200.190.190.19-2.53%11,570
Jul 25, 20250.200.200.190.190.19-0.01%10,000
Jul 24, 20250.200.200.190.200.205.41%40,854
Jul 23, 20250.200.210.180.190.19-8.23%96,341
Jul 22, 20250.210.210.200.200.20-4.00%64,875
Jul 21, 20250.200.210.190.210.21-22,000
Jul 18, 20250.190.210.190.210.214.12%43,134
Jul 17, 20250.200.200.200.200.200.85%16,200
Jul 16, 20250.210.210.200.200.20-9.09%41,135
Jul 15, 20250.210.230.200.220.224.27%24,242
Jul 14, 20250.220.240.200.210.213.58%62,166
Jul 11, 20250.220.240.200.200.20-5.83%70,750
Jul 10, 20250.220.230.220.220.22-3.87%17,505
Jul 9, 20250.230.230.230.230.23-0.20%30,250
Jul 8, 20250.230.230.220.230.23-6.07%15,008
Jul 7, 20250.230.240.220.240.24-3.36%22,000
Jul 3, 20250.240.250.240.250.251.45%10,499