Irving Resources Inc. (IRVRF)
OTCMKTS · Delayed Price · Currency is USD
0.2323
-0.0029 (-1.24%)
Oct 16, 2025, 3:50 PM EDT

Irving Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20250.240.240.240.240.240.09%28,023
Oct 14, 20250.200.240.200.240.2416.60%38,100
Oct 13, 20250.220.220.200.200.20-7.08%4,400
Oct 10, 20250.200.250.200.220.2214.16%134,322
Oct 9, 20250.220.220.180.190.19-9.63%252,069
Oct 8, 20250.210.230.210.210.21-4.52%106,928
Oct 7, 20250.220.220.220.220.22-1.35%13,500
Oct 6, 20250.220.220.210.220.222.74%53,887
Oct 3, 20250.210.220.210.220.2211.41%100,300
Oct 2, 20250.210.210.200.200.20-2.50%33,600
Oct 1, 20250.210.210.200.200.203.09%33,333
Sep 30, 20250.190.200.190.190.19-3.34%38,761
Sep 29, 20250.210.210.200.200.20-3.42%80,857
Sep 26, 20250.210.220.210.210.213.08%86,200
Sep 25, 20250.210.210.200.200.20-2.61%21,097
Sep 24, 20250.220.220.210.210.21-6.76%11,475
Sep 23, 20250.220.240.220.220.22-5.81%139,250
Sep 22, 20250.210.240.200.240.2412.02%168,317
Sep 19, 20250.210.220.200.210.215.52%52,838
Sep 18, 20250.200.210.200.200.20-5.50%38,401
Sep 17, 20250.210.210.210.210.210.38%21,161
Sep 16, 20250.230.230.210.210.21-8.61%11,397
Sep 15, 20250.220.230.210.230.231.61%83,283
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