Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Irving Resources Inc (OP:IRVRF)

0.1715 +0.0020 (+1.18%)
Streaming Delayed Price Updated: 2:22 PM EDT, Aug 22, 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 (%)
Aug 22, 2025 0.1680 0.1750 0.1474 0.1715 117,406 +0.00(+1.18%)
Aug 21, 2025 0.1650 0.1695 0.1650 0.1695 20,040 +0.00(+1.86%)
Aug 20, 2025 0.1601 0.1664 0.1601 0.1664 50,000 -0.01(-3.54%)
Aug 19, 2025 0.1728 0.1800 0.1700 0.1725 20,306 -0.00(-1.99%)
Aug 18, 2025 0.1800 0.1800 0.1748 0.1760 33,401 -0.00(-2.22%)
Aug 15, 2025 0.1700 0.1800 0.1690 0.1800 36,125 +0.01(+8.04%)
Aug 14, 2025 0.1690 0.1690 0.1650 0.1666 14,900 -0.00(-2.57%)
Aug 13, 2025 0.1705 0.1792 0.1705 0.1710 1,749 -0.01(-5.00%)
Aug 12, 2025 0.1800 0.1900 0.1800 0.1800 48,666 +0.00(+0.00%)
Aug 11, 2025 0.1712 0.1900 0.1568 0.1800 7,255 +0.00(+0.78%)
Aug 08, 2025 0.1700 0.1786 0.1650 0.1786 27,500 +0.01(+6.95%)
Aug 07, 2025 0.1768 0.1768 0.1670 0.1670 44,623 -0.01(-5.60%)
Aug 06, 2025 0.1667 0.1769 0.1650 0.1769 18,300 +0.01(+4.06%)
Aug 05, 2025 0.1700 0.1700 0.1670 0.1700 13,109 +0.01(+3.03%)
Aug 04, 2025 0.1669 0.1669 0.1650 0.1650 16,800 -0.02(-9.19%)
Aug 01, 2025 0.1792 0.1817 0.1762 0.1817 1,146 +0.01(+5.33%)
Jul 31, 2025 0.1800 0.1800 0.1710 0.1725 17,500 -0.01(-4.17%)
Jul 30, 2025 0.1775 0.1802 0.1762 0.1800 16,566 +0.00(+1.41%)
Jul 29, 2025 0.1930 0.1950 0.1775 0.1775 37,319 -0.01(-6.63%)
Jul 28, 2025 0.1950 0.2038 0.1900 0.1901 11,570 -0.00(-2.51%)
Jul 25, 2025 0.1951 0.1951 0.1950 0.1950 10,000 +0.00(+0.00%)
Jul 24, 2025 0.1980 0.2002 0.1902 0.1950 40,854 +0.01(+5.41%)
Jul 23, 2025 0.2100 0.2100 0.1846 0.1850 96,341 -0.02(-8.23%)
Jul 22, 2025 0.2097 0.2100 0.1999 0.2016 64,875 -0.01(-4.00%)
Jul 21, 2025 0.2022 0.2100 0.1943 0.2100 22,000 +0.00(+0.00%)
Jul 18, 2025 0.1963 0.2100 0.1943 0.2100 43,134 +0.01(+4.12%)
Jul 17, 2025 0.1988 0.2017 0.1958 0.2017 16,200 +0.00(+0.85%)
Jul 16, 2025 0.2059 0.2080 0.1988 0.2000 41,135 -0.02(-9.09%)
Jul 15, 2025 0.2132 0.2322 0.2000 0.2200 24,242 +0.01(+4.27%)
Jul 14, 2025 0.2163 0.2376 0.2000 0.2110 62,166 +0.01(+3.58%)
Jul 11, 2025 0.2155 0.2425 0.2000 0.2037 70,750 -0.01(-5.83%)
Jul 10, 2025 0.2201 0.2252 0.2163 0.2163 17,505 -0.01(-3.87%)
Jul 09, 2025 0.2311 0.2311 0.2250 0.2250 30,250 -0.00(-0.18%)
Jul 08, 2025 0.2305 0.2305 0.2180 0.2254 15,008 -0.01(-6.08%)
Jul 07, 2025 0.2342 0.2400 0.2171 0.2400 22,000 -0.01(-3.38%)
Jul 03, 2025 0.2448 0.2484 0.2373 0.2484 10,499 +0.00(+1.47%)
Jul 02, 2025 0.2543 0.2543 0.2302 0.2448 27,787 -0.01(-3.24%)
Jul 01, 2025 0.2222 0.2600 0.2222 0.2530 28,900 +0.01(+5.64%)
Jun 30, 2025 0.2300 0.2395 0.2300 0.2395 5,100 +0.01(+2.13%)
Jun 27, 2025 0.2314 0.2364 0.2146 0.2345 57,000 +0.00(+0.51%)
Jun 26, 2025 0.2200 0.2333 0.2200 0.2333 10,100 +0.01(+6.05%)
Jun 25, 2025 0.2211 0.2211 0.2037 0.2200 14,370 -0.00(-0.90%)
Jun 24, 2025 0.2530 0.2530 0.2066 0.2220 79,400 -0.02(-6.37%)
Jun 23, 2025 0.2235 0.2407 0.2196 0.2371 33,800 +0.02(+10.13%)
Jun 20, 2025 0.2143 0.2280 0.2035 0.2153 43,751 +0.02(+11.09%)
Jun 18, 2025 0.2200 0.2203 0.1938 0.1938 33,323 -0.02(-7.63%)
Jun 17, 2025 0.2021 0.2180 0.1925 0.2098 86,454 +0.01(+2.54%)
Jun 16, 2025 0.2050 0.2166 0.1925 0.2046 254,300 +0.02(+13.04%)
Jun 13, 2025 0.1700 0.1943 0.1414 0.1810 478,016 +0.02(+9.17%)
Jun 12, 2025 0.1575 0.1677 0.1530 0.1658 84,314 +0.02(+10.53%)
Jun 11, 2025 0.1459 0.1500 0.1459 0.1500 14,637 -0.01(-6.83%)
Jun 10, 2025 0.1550 0.1610 0.1510 0.1610 37,525 +0.01(+3.87%)
Jun 09, 2025 0.1408 0.1610 0.1408 0.1550 64,633 -0.01(-3.73%)
Jun 06, 2025 0.1536 0.1610 0.1536 0.1610 6,000 -0.00(-0.86%)
Jun 05, 2025 0.1595 0.1624 0.1300 0.1624 103,705 +0.01(+5.45%)
Jun 04, 2025 0.1370 0.1540 0.1370 0.1540 22,566 +0.02(+12.00%)
Jun 03, 2025 0.1346 0.1380 0.1346 0.1375 26,850 -0.00(-1.22%)
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 following
Privacy Policy and Terms Of Service.