Skip to main content
Irving Resources Inc. (CSE:IRV)
Canada flag Canada · Delayed Price · Currency is CAD
0.220
-0.030 (-12.00%)
Dec 5, 2025, 3:10 PM EST

Irving Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.210.260.210.22--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
Oct 7, 20250.340.340.310.320.32-1.56%81,507
Oct 6, 20250.300.330.300.320.326.67%86,383
Oct 3, 20250.290.300.290.300.307.14%13,750
Oct 2, 20250.280.280.280.280.28-1.75%8,500
Oct 1, 20250.290.290.290.290.295.56%13,200
Sep 30, 20250.290.290.270.270.27-6.90%56,621
Sep 29, 20250.300.300.290.290.29-3.33%47,382
Sep 26, 20250.290.300.290.300.309.09%96,700
Sep 25, 20250.280.290.280.280.28-33,500
Sep 24, 20250.290.290.280.280.28-8.33%24,317
Sep 23, 20250.300.330.300.300.30-105,780
Sep 22, 20250.280.300.270.300.303.45%121,103
Sep 19, 20250.280.300.280.290.291.75%41,035
Sep 18, 20250.300.300.290.290.29-11,115
Sep 17, 20250.290.290.290.290.29-3.39%1,400
Sep 16, 20250.300.300.300.300.30-1.67%4,000
Sep 15, 20250.300.320.290.300.30-3.23%42,700
Sep 12, 20250.330.350.310.310.318.77%39,000
Sep 11, 20250.350.350.280.290.29-17.39%34,767
Sep 10, 20250.250.350.250.350.3543.75%319,283
Sep 9, 20250.250.250.240.240.246.67%21,000
Sep 8, 20250.230.270.230.230.234.65%188,682
Sep 5, 20250.210.220.210.220.22-4.44%32,505
Sep 4, 20250.210.230.210.230.23-8.16%29,528
Sep 3, 20250.250.250.200.250.2525.64%34,515
Sep 2, 20250.230.230.200.200.20-7.14%13,875
Aug 29, 20250.200.220.200.210.215.00%8,881
Aug 28, 20250.200.200.200.200.205.26%12,500
Aug 27, 20250.230.230.190.190.19-15.56%18,415
Aug 26, 20250.230.230.220.230.234.65%22,352
Aug 25, 20250.230.250.200.220.22-4.44%191,610
Aug 22, 20250.230.230.200.230.23-8.16%113,843
Aug 21, 20250.230.250.230.250.258.89%5,270
Aug 20, 20250.230.230.230.230.23-8.16%8,050
Aug 19, 20250.240.250.240.250.252.08%5,000
Aug 18, 20250.240.240.240.240.24-23,249
Aug 15, 20250.240.240.230.240.242.13%40,106
Aug 14, 20250.240.240.240.240.24-7.84%25,523
Aug 13, 20250.260.260.260.260.26-1.92%1,005
Aug 11, 20250.260.260.260.260.26-21,627
Aug 8, 20250.230.260.230.260.2613.04%7,208
Aug 6, 20250.240.240.230.230.23-2.13%17,000
Aug 5, 20250.250.250.240.240.24-4.08%21,510
Aug 1, 20250.250.250.250.250.256.52%4,049
Jul 31, 20250.240.240.230.230.23-6.12%4,319
Jul 30, 20250.250.250.250.250.25-2.00%22,000
Jul 29, 20250.280.280.250.250.25-5.66%17,510
Jul 24, 20250.270.270.270.270.273.92%1,632
Jul 23, 20250.280.290.260.260.26-7.27%44,845
Jul 22, 20250.290.290.270.280.28-5.17%21,516
Jul 21, 20250.300.300.290.290.293.57%5,967
Jul 18, 20250.270.280.270.280.283.70%20,500
Jul 17, 20250.280.280.270.270.27-4,000
Jul 16, 20250.300.300.270.270.27-6.90%67,340
Jul 15, 20250.290.290.290.290.29-1,233
Jul 14, 20250.300.300.290.290.297.41%42,666
Jul 11, 20250.310.330.270.270.27-12.90%46,417
Jul 10, 20250.310.310.310.310.311.64%21,613
Jul 9, 20250.310.310.310.310.31-1.61%21,467
Jul 7, 20250.340.340.310.310.31-8.82%6,002