Irruptive Metals Corp. (TSXV:IRR)
Canada · Delayed Price · Currency is CAD 1.350
-0.050 (-3.57%)
Sep 10, 2026, 9:36 AM EST
Irruptive Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,101 |
| Sep 8, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 7,900 |
| Sep 4, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 3,758 |
| Sep 3, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | 0.70% | 20,201 |
| Sep 2, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 5,519 |
| Sep 1, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 1,889 |
| Aug 31, 2026 | 1.75 | 1.75 | 1.50 | 1.50 | 1.50 | - | 17,486 |
| Aug 28, 2026 | 1.45 | 1.56 | 1.41 | 1.50 | 1.50 | 3.45% | 103,115 |
| Aug 27, 2026 | 1.45 | 1.47 | 1.39 | 1.45 | 1.45 | - | 124,430 |
| Aug 26, 2026 | 1.29 | 1.45 | 1.29 | 1.45 | 1.45 | 13.28% | 170,200 |
| Aug 25, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 109,403 |
| Aug 24, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | - | 88,384 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 84,992 |
| Aug 20, 2026 | 1.40 | 1.61 | 1.25 | 1.40 | 1.40 | 12.00% | 261,812 |
| Aug 19, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 2,800 |
| Aug 18, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -3.08% | 2,050 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 4,514 |
| Aug 14, 2026 | 1.28 | 1.40 | 1.25 | 1.40 | 1.40 | 16.67% | 18,650 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 17,000 |
| Aug 12, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -7.14% | 16,025 |
| Aug 11, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 2,400 |
| Aug 10, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 2,707 |
| Aug 7, 2026 | 1.45 | 1.50 | 1.40 | 1.49 | 1.49 | -0.67% | 34,801 |
| Aug 6, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 7.91% | 56,300 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -7.33% | 10,282 |
| Aug 4, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 63,410 |
| Jul 31, 2026 | 1.60 | 1.60 | 1.45 | 1.50 | 1.50 | -6.25% | 21,900 |
| Jul 30, 2026 | 1.55 | 1.60 | 1.50 | 1.60 | 1.60 | 2.56% | 11,258 |
| Jul 29, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -11.86% | 38,690 |
| Jul 28, 2026 | 1.34 | 2.10 | 1.34 | 1.77 | 1.77 | 77.00% | 32,718 |