Irruptive Metals Corp. (TSXV:IRR)
Canada · Delayed Price · Currency is CAD 0.7200
-0.0300 (-4.00%)
Nov 9, 2026, 4:00 PM EST
Irruptive Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.80 | 0.80 | 0.72 | 0.72 | 0.72 | -4.00% | 27,000 |
| Nov 6, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 17,000 |
| Nov 5, 2026 | 0.79 | 0.80 | 0.73 | 0.73 | 0.73 | -8.75% | 7,776 |
| Nov 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,050 |
| Nov 3, 2026 | 0.90 | 0.90 | 0.79 | 0.80 | 0.80 | -5.88% | 32,550 |
| Nov 2, 2026 | 0.82 | 0.85 | 0.79 | 0.85 | 0.85 | 3.66% | 76,800 |
| Oct 30, 2026 | 0.93 | 0.93 | 0.82 | 0.82 | 0.82 | -14.14% | 21,000 |
| Oct 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,500 |
| Oct 28, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.50% | 5,650 |
| Oct 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,600 |
| Oct 26, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -4.76% | 8,198 |
| Oct 23, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 3,300 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.03 | 1.10 | 1.10 | -4.35% | 18,900 |
| Oct 21, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 8,800 |
| Oct 20, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 9,342 |
| Oct 19, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | - | 49,226 |
| Oct 16, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -4.17% | 29,866 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 47,500 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 60,200 |
| Oct 13, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 5,000 |
| Oct 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 83,600 |
| Oct 8, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 2.13% | 29,700 |
| Oct 7, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -2.08% | 28,900 |
| Oct 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 24,700 |
| Oct 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 19,642 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | - | 59,900 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 26,700 |
| Sep 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 73,200 |
| Sep 29, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | - | 101,248 |
| Sep 28, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 137,718 |
| Sep 25, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 94,346 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -7.69% | 58,750 |
| Sep 23, 2026 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 203,984 |
| Sep 22, 2026 | 1.35 | 1.42 | 1.35 | 1.35 | 1.35 | - | 35,050 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 7,475 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,700 |
| Sep 17, 2026 | 1.35 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 19,905 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 900 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -3.45% | 1,451 |
| Sep 14, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 700 |
| Sep 11, 2026 | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | 3.60% | 29,800 |
| Sep 10, 2026 | 1.35 | 1.39 | 1.24 | 1.39 | 1.39 | -0.71% | 40,600 |
| 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 |