Skip to main content
Irving Resources Inc. (IRVRF)
OTCMKTS · Delayed Price · Currency is USD
0.160
+0.015 (10.34%)
Jan 27, 2025, 4:00 PM EST

Irving Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20250.170.170.160.160.16-0.92%33,952
Jan 31, 20250.170.180.160.160.16-3.03%77,000
Jan 30, 20250.160.180.160.170.1710.00%52,000
Jan 29, 20250.160.160.150.150.15-6.25%19,050
Jan 28, 20250.180.180.150.160.16-0.62%39,795
Jan 27, 20250.150.160.150.160.1611.03%28,884
Jan 24, 20250.180.180.130.150.15-19.44%266,945
Jan 23, 20250.170.180.160.180.180.50%22,100
Jan 22, 20250.180.180.180.180.186.51%1,000
Jan 21, 20250.170.170.170.170.17-4.56%320
Jan 17, 20250.170.180.170.180.188.23%13,020
Jan 16, 20250.170.170.160.160.16-6.30%5,890
Jan 15, 20250.170.180.160.170.17-7.09%38,808
Jan 14, 20250.170.190.170.190.193.60%35,023
Jan 13, 20250.180.180.180.180.18-0.61%11,405
Jan 10, 20250.180.180.180.180.18--
Jan 8, 20250.170.190.170.180.18-0.49%38,882
Jan 7, 20250.180.180.170.180.183.46%4,934
Jan 6, 20250.180.180.180.180.18-2.00%176
Jan 3, 20250.190.190.180.180.18-4.00%16,149
Jan 2, 20250.190.190.190.190.193.41%100
Dec 31, 20240.180.190.170.180.183.02%17,714
Dec 30, 20240.180.190.170.180.184.76%46,618
Dec 27, 20240.180.180.170.170.17-3.45%60,867
Dec 26, 20240.170.170.170.170.172.23%51,949
Dec 24, 20240.170.170.170.170.171.31%10,322
Dec 23, 20240.190.190.170.170.17-4.00%9,135
Dec 20, 20240.170.190.170.180.18-2.78%55,400
Dec 19, 20240.180.180.170.180.185.88%10,996
Dec 18, 20240.170.180.170.170.17-8.99%13,528
Dec 17, 20240.180.190.170.190.19-3.11%77,772
Dec 16, 20240.200.200.190.190.19-7.53%7,000
Dec 13, 20240.200.210.200.210.214.33%30,229
Dec 12, 20240.200.200.200.200.203.82%2,000
Dec 11, 20240.210.210.180.190.19-3.75%175,300
Dec 10, 20240.210.210.200.200.20-1.53%32,171
Dec 9, 20240.220.220.200.200.20-7.43%88,888
Dec 6, 20240.210.220.210.220.2212.51%46,800
Dec 5, 20240.210.220.180.200.20-6.34%105,599
Dec 4, 20240.210.220.210.210.21-3.21%15,600
Dec 3, 20240.270.270.210.220.22-19.10%88,351
Dec 2, 20240.250.270.250.270.273.06%11,206
Nov 29, 20240.210.260.210.260.2612.17%69,573
Nov 27, 20240.210.240.210.230.2319.42%62,040
Nov 26, 20240.210.210.190.190.19-3.70%48,449
Nov 25, 20240.220.220.200.200.202.20%31,500
Nov 22, 20240.200.200.190.200.201.66%19,050
Nov 21, 20240.230.230.190.190.19-9.20%33,207
Nov 20, 20240.200.220.200.210.210.95%14,920
Nov 19, 20240.210.220.210.210.215.79%14,546
Nov 18, 20240.210.210.200.200.20-3.17%58,963
Nov 15, 20240.210.220.210.210.21-7.82%12,400
Nov 14, 20240.220.230.210.220.22-8.52%7,109
Nov 13, 20240.230.240.200.240.2415.27%63,844
Nov 12, 20240.210.220.200.210.21-5.45%26,830
Nov 11, 20240.220.220.220.220.222.74%18,610
Nov 8, 20240.210.220.210.220.221.64%48,452
Nov 7, 20240.210.220.210.210.21-1.11%119,072
Nov 6, 20240.220.220.210.220.22-6.09%33,147
Nov 5, 20240.240.240.220.230.23-20,851
Nov 4, 20240.230.250.210.230.23-89,840
Nov 1, 20240.240.240.230.230.23-0.04%14,299
Oct 31, 20240.210.240.210.230.234.96%67,686
Oct 30, 20240.250.250.220.220.22-14.20%209,654
Oct 29, 20240.230.260.230.260.26-0.47%97,546
Oct 28, 20240.250.260.240.260.264.92%5,000
Oct 25, 20240.250.250.220.240.240.44%167,128
Oct 24, 20240.260.280.240.240.24-7.22%264,583
Oct 23, 20240.300.300.260.260.26-12.04%104,620
Oct 22, 20240.320.320.290.300.302.72%19,910
Oct 21, 20240.260.320.260.290.2911.26%183,528
Oct 18, 20240.270.290.250.260.262.69%100,212
Oct 17, 20240.270.270.250.250.25-0.06%45,406
Oct 16, 20240.240.260.240.250.25-1.44%43,368
Oct 15, 20240.240.260.240.260.269.89%31,060
Oct 14, 20240.260.260.230.240.240.82%33,800
Oct 11, 20240.220.240.210.230.233.37%46,992
Oct 10, 20240.200.230.200.230.23-3.63%29,022
Oct 9, 20240.210.230.210.230.238.58%54,950
Oct 8, 20240.240.240.210.220.22-4.22%79,329
Oct 7, 20240.220.240.210.230.232.37%50,220
Oct 4, 20240.220.220.210.220.220.96%18,900
Oct 3, 20240.230.230.220.220.22-3.67%23,550
Oct 2, 20240.240.240.220.230.23-7.41%24,545
Oct 1, 20240.250.260.220.240.24-2.36%66,710
Sep 30, 20240.240.250.240.250.25-1.12%2,570
Sep 27, 20240.240.250.240.250.251.13%77,848
Sep 26, 20240.250.250.240.250.25-1.07%22,065
Sep 25, 20240.250.250.240.250.25-3.55%49,470
Sep 24, 20240.260.270.240.260.265.09%30,267
Sep 23, 20240.250.250.250.250.25-4.04%8,187
Sep 20, 20240.260.260.260.260.261.89%15,050
Sep 19, 20240.260.260.250.250.25-5.03%8,469
Sep 18, 20240.270.270.270.270.271.32%31,543
Sep 17, 20240.270.270.270.270.270.68%10,000
Sep 16, 20240.330.330.240.260.260.17%21,870
Sep 13, 20240.250.260.240.260.26-1.81%82,635
Sep 12, 20240.270.270.270.270.27-1.98%360
Sep 11, 20240.270.270.270.270.27-5.42%268
Sep 10, 20240.250.290.250.290.2914.95%6,199