close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Irving Resources Inc (CSE:IRV)

0.2550 -0.0050 (-1.92%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 16, 2025 0.2950 0.2950 0.2550 0.2550 157,197 -0.01(-1.92%)
Dec 15, 2025 0.2550 0.2600 0.2500 0.2600 11,201 +0.01(+4.00%)
Dec 12, 2025 0.2500 0.2500 0.2400 0.2500 2,720 +0.02(+11.11%)
Dec 11, 2025 0.2200 0.3050 0.2150 0.2250 250,615 -0.01(-2.17%)
Dec 10, 2025 0.2200 0.2300 0.2200 0.2300 30,500 +0.01(+4.55%)
Dec 09, 2025 0.2200 0.2200 0.2150 0.2200 5,200 -0.01(-2.22%)
Dec 08, 2025 0.2250 0.2250 0.2100 0.2250 85,740 +0.01(+2.27%)
Dec 05, 2025 0.2100 0.2600 0.2100 0.2200 51,348 -0.03(-12.00%)
Dec 04, 2025 0.2300 0.2550 0.2300 0.2500 77,500 +0.02(+6.38%)
Dec 03, 2025 0.2200 0.2400 0.2200 0.2350 38,000 +0.02(+9.30%)
Dec 02, 2025 0.2150 0.2150 0.2150 0.2150 3,978 -0.02(-6.52%)
Dec 01, 2025 0.2300 0.2300 0.2100 0.2300 31,655 +0.03(+15.00%)
Nov 28, 2025 0.2400 0.2400 0.2000 0.2000 38,025 -0.03(-13.04%)
Nov 26, 2025 0.2300 0.2300 0 -0.00(-2.13%)
Nov 25, 2025 0.2300 0.2350 0.2300 0.2350 5,046 +0.00(+0.00%)
Nov 24, 2025 0.2150 0.2350 0.2100 0.2350 30,236 +0.01(+6.82%)
Nov 21, 2025 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Nov 20, 2025 0.2250 0.2350 0.2200 0.2200 15,500 -0.01(-2.22%)
Nov 19, 2025 0.2250 0.2250 0.2250 0.2250 7,500 +0.00(+0.00%)
Nov 18, 2025 0.2250 0.2300 0.2250 0.2250 36,435 -0.01(-2.17%)
Nov 17, 2025 0.2300 0.2500 0.2300 0.2300 11,500 +0.02(+9.52%)
Nov 14, 2025 0.2300 0.2300 0.2000 0.2100 50,400 -0.02(-10.64%)
Nov 13, 2025 0.2650 0.2650 0.2350 0.2350 21,160 +0.00(+0.00%)
Nov 12, 2025 0.2450 0.2600 0.2250 0.2350 18,141 +0.00(+2.17%)
Nov 11, 2025 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+2.22%)
Nov 10, 2025 0.2500 0.2500 0.2250 0.2250 19,013 -0.02(-10.00%)
Nov 07, 2025 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Nov 05, 2025 0.2500 400 -0.01(-1.96%)
Nov 04, 2025 0.2700 0.2700 0.2550 0.2550 32,020 -0.02(-7.27%)
Nov 03, 2025 0.2700 0.2750 0.2650 0.2750 13,944 +0.01(+1.85%)
Oct 31, 2025 0.2650 0.2800 0.2650 0.2700 45,257 +0.02(+5.88%)
Oct 30, 2025 0.2750 0.2800 0.2550 0.2550 51,277 -0.02(-5.56%)
Oct 29, 2025 0.2800 0.2800 0.2700 0.2700 28,500 +0.01(+3.85%)
Oct 28, 2025 0.2700 0.2700 0.2500 0.2600 32,960 -0.01(-3.70%)
Oct 27, 2025 0.2850 0.2850 0.2700 0.2700 45,000 -0.01(-3.57%)
Oct 24, 2025 0.2850 0.2850 0.2800 0.2800 21,500 -0.01(-3.45%)
Oct 23, 2025 0.2900 0.2900 0.2900 0.2900 500 -0.01(-1.69%)
Oct 22, 2025 0.2950 0.2950 0.2950 0.2950 2,256 +0.02(+7.27%)
Oct 21, 2025 0.2800 0.3200 0.2750 0.2750 34,797 -0.01(-5.17%)
Oct 20, 2025 0.3150 0.3150 0.2900 0.2900 8,837 -0.01(-3.33%)
Oct 17, 2025 0.3200 0.3400 0.3000 0.3000 15,500 -0.04(-10.45%)
Oct 16, 2025 0.3250 0.3400 0.3150 0.3350 17,169 -0.01(-1.47%)
Oct 15, 2025 0.3250 0.3400 0.3250 0.3400 12,134 +0.02(+4.62%)
Oct 14, 2025 0.2900 0.3250 0.2900 0.3250 18,565 +0.03(+10.17%)
Oct 10, 2025 0.2950 0 +0.03(+13.46%)
Oct 09, 2025 0.3050 0.3050 0.2500 0.2600 164,448 -0.02(-5.45%)
Oct 08, 2025 0.3100 0.3100 0.2750 0.2750 31,803 -0.04(-12.70%)
Oct 07, 2025 0.3400 0.3400 0.3100 0.3150 81,507 -0.01(-1.56%)
Oct 06, 2025 0.3000 0.3250 0.3000 0.3200 86,383 +0.02(+6.67%)
Oct 03, 2025 0.2900 0.3000 0.2900 0.3000 13,750 +0.02(+7.14%)
Oct 02, 2025 0.2800 0.2800 0.2800 0.2800 8,500 -0.00(-1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.

Starting at $3.75/week.

Subscribe Today