Skip to main content
Irving Resources Inc. (CSE:IRV)
Canada flag Canada · Delayed Price · Currency is CAD
0.365
0.00 (0.00%)
Mar 6, 2026, 9:51 AM EST

Irving Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.380.380.370.370.37-9.88%35,328
Mar 4, 20260.390.410.390.410.411.25%3,827
Mar 3, 20260.390.410.390.400.40-3.61%46,908
Mar 2, 20260.430.430.390.420.421.22%6,903
Feb 27, 20260.390.410.390.410.417.89%12,650
Feb 26, 20260.380.420.360.380.38-14.61%78,993
Feb 25, 20260.450.450.430.450.454.71%13,218
Feb 24, 20260.480.480.410.430.43-1.16%9,301
Feb 23, 20260.440.460.430.430.43-4.44%6,320
Feb 20, 20260.440.450.430.450.453.45%18,581
Feb 19, 20260.450.470.440.440.44-9,301
Feb 18, 20260.450.450.440.440.44-8.42%3,654
Feb 17, 20260.480.480.370.480.48-4.04%75,916
Feb 13, 20260.430.500.390.500.5015.12%102,600
Feb 12, 20260.460.500.430.430.43-12.24%151,832
Feb 11, 20260.450.500.450.490.498.89%314,922
Feb 10, 20260.450.450.410.450.45-2.17%22,308
Feb 9, 20260.310.500.310.460.4633.33%414,345
Feb 6, 20260.290.350.290.350.3527.78%320,371
Feb 5, 20260.290.290.270.270.27-6.90%32,150
Feb 4, 20260.300.300.290.290.29-1.69%50,636
Feb 3, 20260.290.310.290.300.30-6.35%57,441
Feb 2, 20260.270.320.250.320.3218.87%62,914
Jan 30, 20260.320.320.270.270.27-8.62%40,038
Jan 29, 20260.310.310.280.290.29-1.69%49,299
Jan 28, 20260.310.310.280.300.30-1.67%49,472
Jan 27, 20260.320.320.290.300.303.45%28,267
Jan 26, 20260.300.320.290.290.29-9.38%96,574
Jan 23, 20260.300.330.290.320.328.47%286,151
Jan 22, 20260.300.300.240.300.30-4.84%599,409
Jan 21, 20260.300.320.300.310.316.90%133,400
Jan 20, 20260.290.300.280.290.291.75%138,092
Jan 19, 20260.300.300.280.290.29-5.00%84,130
Jan 16, 20260.300.300.290.300.30-100,900
Jan 15, 20260.290.300.290.300.303.45%90,850
Jan 14, 20260.280.290.280.290.293.57%23,914
Jan 13, 20260.280.280.280.280.283.70%33,200
Jan 12, 20260.260.280.260.270.2710.20%62,896
Jan 9, 20260.280.280.240.250.25-7.55%65,540
Jan 8, 20260.270.270.260.270.273.92%17,000
Jan 7, 20260.270.270.260.260.266.25%20,304
Jan 6, 20260.250.270.240.240.24-61,623
Jan 5, 20260.260.260.240.240.24-36,200
Jan 2, 20260.250.250.240.240.24-73,200
Dec 31, 20250.250.250.240.240.24-4.00%19,640
Dec 30, 20250.260.260.250.250.252.04%34,550
Dec 29, 20250.260.260.240.250.256.52%3,500
Dec 24, 20250.270.270.230.230.23-9.80%14,000
Dec 23, 20250.240.260.240.260.2615.91%57,650
Dec 22, 20250.230.230.210.220.22-166,100
Dec 19, 20250.230.230.220.220.22-4.35%88,533
Dec 18, 20250.240.240.230.230.23-4.17%184,256
Dec 17, 20250.260.260.240.240.24-5.88%240,600
Dec 16, 20250.300.300.260.260.26-1.92%157,197
Dec 15, 20250.260.260.250.260.264.00%11,201
Dec 12, 20250.240.250.240.250.2511.11%2,720
Dec 11, 20250.220.310.220.230.23-2.17%250,615
Dec 10, 20250.220.230.220.230.234.55%30,500
Dec 9, 20250.220.220.220.220.22-2.22%5,200
Dec 8, 20250.230.230.210.230.232.27%85,740
Dec 5, 20250.210.260.210.220.22-12.00%51,348
Dec 4, 20250.230.260.230.250.256.38%77,500
Dec 3, 20250.220.240.220.240.249.30%38,000
Dec 2, 20250.220.220.220.220.22-6.52%3,978
Dec 1, 20250.230.230.210.230.2315.00%31,655
Nov 28, 20250.240.240.200.200.20-13.04%38,025
Nov 26, 20250.220.230.220.230.23-2.13%5,000
Nov 25, 20250.230.240.230.240.24-5,046
Nov 24, 20250.220.240.210.240.246.82%30,236
Nov 21, 20250.220.220.220.220.22-5,000
Nov 20, 20250.230.240.220.220.22-2.22%15,500
Nov 19, 20250.230.230.230.230.23-7,500
Nov 18, 20250.230.230.230.230.23-2.17%36,435
Nov 17, 20250.230.250.230.230.239.52%11,500
Nov 14, 20250.230.230.200.210.21-10.64%50,400
Nov 13, 20250.270.270.240.240.24-21,160
Nov 12, 20250.250.260.230.240.242.17%18,141
Nov 11, 20250.230.230.230.230.232.22%2,500
Nov 10, 20250.250.250.230.230.23-10.00%19,013
Nov 7, 20250.250.250.250.250.25-500
Nov 5, 20250.260.280.250.250.25-1.96%57,250
Nov 4, 20250.270.270.260.260.26-7.27%32,020
Nov 3, 20250.270.280.270.280.281.85%13,944
Oct 31, 20250.280.280.270.270.275.88%45,257
Oct 30, 20250.280.280.260.260.26-5.56%51,277
Oct 29, 20250.280.280.270.270.273.85%28,500
Oct 28, 20250.270.270.250.260.26-3.70%32,960
Oct 27, 20250.280.290.270.270.27-3.57%45,000
Oct 24, 20250.290.290.280.280.28-3.45%21,500
Oct 23, 20250.290.290.290.290.29-1.69%500
Oct 22, 20250.300.300.300.300.307.27%2,256
Oct 21, 20250.280.320.280.280.28-5.17%34,797
Oct 20, 20250.320.320.290.290.29-3.33%8,837
Oct 17, 20250.320.340.300.300.30-10.45%15,500
Oct 16, 20250.330.340.320.340.34-1.47%17,169
Oct 15, 20250.330.340.330.340.344.62%12,134
Oct 14, 20250.320.330.290.330.3310.17%18,565
Oct 10, 20250.280.340.280.300.3013.46%82,700
Oct 9, 20250.310.310.250.260.26-5.45%164,448
Oct 8, 20250.300.310.280.280.28-12.70%31,803