Irving Resources Inc. (IRVRF)
OTCMKTS · Delayed Price · Currency is USD
0.1885
+0.0085 (4.71%)
At close: Dec 12, 2025
Irving Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 4.72% | 33,969 |
| Dec 11, 2025 | 0.17 | 0.22 | 0.16 | 0.18 | 0.18 | 10.36% | 383,153 |
| Dec 10, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 1.94% | 8,785 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | 32,002 |
| Dec 8, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.27% | 41,300 |
| Dec 5, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | -5.71% | 149,240 |
| Dec 4, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.42% | 57,633 |
| Dec 3, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.37% | 101,401 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.44% | 42,466 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.73% | 257,820 |
| Nov 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.78% | 15,000 |
| Nov 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.52% | 10,601 |
| Nov 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.40% | 20,798 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.13% | 37,024 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.11% | 8,500 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 47,155 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.09% | 28,091 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,000 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.37% | 65,300 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -7.09% | 48,107 |
| Nov 13, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 78,500 |
| Nov 12, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.45% | 20,421 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.43% | 27,700 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.96% | 36,210 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.60% | 24,419 |
| Nov 6, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 1.21% | 30,800 |
| Nov 5, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -6.46% | 26,500 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.73% | 4,650 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.85% | 20,851 |
| Oct 31, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.87% | 15,359 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -6.60% | 118,196 |
| 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 | -4.56% | 24,756 |
| Oct 16, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -1.23% | 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 | 16.57% | 38,100 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.05% | 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 | -9.65% | 252,069 |
| Oct 8, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -4.50% | 106,928 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.34% | 13,500 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.72% | 53,887 |
| Oct 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 11.44% | 100,300 |