Irving Resources Inc. (IRVRF)
OTCMKTS
· Delayed Price · Currency is USD
0.2037
-0.0126 (-5.83%)
Jul 11, 2025, 3:56 PM EDT
Irving Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -5.83% | 70,750 |
| Jul 10, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.87% | 17,505 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.20% | 30,250 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.07% | 15,008 |
| Jul 7, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -3.36% | 22,000 |
| Jul 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.45% | 10,499 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.24% | 27,787 |
| Jul 1, 2025 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 5.64% | 28,900 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 5,100 |
| Jun 27, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 0.51% | 57,000 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 6.05% | 10,100 |
| Jun 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.90% | 14,370 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -6.38% | 79,400 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 10.13% | 33,800 |
| Jun 20, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 11.09% | 43,751 |
| Jun 18, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -7.63% | 33,323 |
| Jun 17, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 2.54% | 86,454 |
| Jun 16, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 13.04% | 254,300 |
| Jun 13, 2025 | 0.17 | 0.19 | 0.14 | 0.18 | 0.18 | 9.17% | 478,016 |
| Jun 12, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 2.98% | 84,314 |
| Jun 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 14,637 |
| Jun 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.87% | 37,525 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -3.73% | 64,633 |
| Jun 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.86% | 6,000 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 5.45% | 103,705 |
| Jun 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 12.00% | 22,566 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.22% | 26,850 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.14% | 21,781 |
| May 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.44% | 22,700 |
| May 29, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.16% | 27,200 |
| May 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.15% | 13,500 |
| May 27, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -4.70% | 44,515 |
| May 23, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 6.43% | 27,792 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 501 |
| May 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.98% | 43,681 |
| May 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.49% | 4,522 |
| May 19, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 8.57% | 27,400 |
| May 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 10,565 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.72% | 23,500 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.80% | 18,821 |
| May 12, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -7.14% | 18,332 |
| 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 |