Skip to main content
Irving Resources Inc. (CSE:IRV)
Canada flag Canada · Delayed Price · Currency is CAD
0.310
+0.005 (1.64%)
Apr 27, 2026, 11:41 AM EST

Irving Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.290.310.290.310.311.64%19,601
Apr 24, 20260.280.310.280.310.317.02%15,967
Apr 23, 20260.290.290.290.290.29-1.72%5,800
Apr 22, 20260.290.290.290.290.29-3.33%23,500
Apr 20, 20260.310.310.300.300.30-1.64%10,601
Apr 17, 20260.280.310.280.310.317.02%15,500
Apr 15, 20260.290.290.270.290.295.56%12,700
Apr 14, 20260.300.300.270.270.271.89%27,145
Apr 13, 20260.290.290.270.270.27-7.02%8,100
Apr 10, 20260.290.290.290.290.291.79%2,520
Apr 9, 20260.280.310.280.280.281.82%30,500
Apr 8, 20260.290.290.280.280.28-5.17%31,510
Apr 7, 20260.290.290.290.290.29-4.92%21,814
Apr 6, 20260.330.330.310.310.313.39%7,080
Apr 2, 20260.320.320.300.300.305.36%5,517
Apr 1, 20260.350.350.280.280.28-20.00%96,471
Mar 31, 20260.270.370.270.350.3511.11%133,495
Mar 30, 20260.320.320.320.320.3216.67%2,998
Mar 27, 20260.270.270.270.270.27-1.82%14,700
Mar 26, 20260.340.340.280.280.283.77%13,500
Mar 25, 20260.270.270.270.270.27-18.46%569
Mar 24, 20260.340.340.330.330.336.56%5,502
Mar 23, 20260.320.320.280.310.3122.00%11,835
Mar 20, 20260.300.300.250.250.25-18.03%76,126
Mar 19, 20260.300.320.280.310.31-6.15%45,120
Mar 18, 20260.340.340.320.330.336.56%8,000
Mar 17, 20260.330.380.280.310.31-6.15%57,416
Mar 16, 20260.330.330.310.330.33-12.16%41,550
Mar 13, 20260.330.370.330.370.375.71%17,185
Mar 11, 20260.350.350.310.350.35-4.11%65,182
Mar 10, 20260.370.370.370.370.374.29%14,642
Mar 9, 20260.380.390.350.350.35-4.11%21,950
Mar 6, 20260.370.380.370.370.37-8,060
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