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

Irving Resources Inc (CSE:IRV)

0.2250 -0.0200 (-8.16%)
Streaming Delayed Price Updated: 3:58 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 0.2300 0.2300 0.1950 0.2250 113,843 -0.02(-8.16%)
Aug 21, 2025 0.2300 0.2450 0.2300 0.2450 5,270 +0.02(+8.89%)
Aug 20, 2025 0.2300 0.2300 0.2250 0.2250 8,050 -0.02(-8.16%)
Aug 19, 2025 0.2350 0.2450 0.2350 0.2450 5,000 +0.01(+2.08%)
Aug 18, 2025 0.2350 0.2400 0.2350 0.2400 23,249 +0.00(+0.00%)
Aug 15, 2025 0.2350 0.2400 0.2300 0.2400 40,106 +0.01(+2.13%)
Aug 14, 2025 0.2350 0.2350 0.2350 0.2350 25,523 -0.02(-7.84%)
Aug 13, 2025 0.2550 0.2550 0.2550 0.2550 1,005 -0.01(-1.92%)
Aug 11, 2025 0.2600 0.2600 100 +0.00(+0.00%)
Aug 08, 2025 0.2300 0.2600 0.2300 0.2600 7,208 +0.03(+13.04%)
Aug 06, 2025 0.2300 0.2300 885 -0.00(-2.13%)
Aug 05, 2025 0.2350 0.2500 0.2350 0.2350 21,510 -0.01(-4.08%)
Aug 01, 2025 0.2450 0 +0.01(+6.52%)
Jul 31, 2025 0.2350 0.2350 0.2300 0.2300 4,319 -0.01(-6.12%)
Jul 30, 2025 0.2500 0.2500 0.2450 0.2450 22,000 -0.01(-2.00%)
Jul 29, 2025 0.2800 0.2800 0.2500 0.2500 17,510 -0.02(-5.66%)
Jul 24, 2025 0.2650 0 +0.01(+3.92%)
Jul 23, 2025 0.2850 0.2850 0.2550 0.2550 87,190 -0.02(-7.27%)
Jul 22, 2025 0.2850 0.2850 0.2700 0.2750 21,516 -0.01(-5.17%)
Jul 21, 2025 0.2950 0.2950 0.2850 0.2900 5,967 +0.01(+3.57%)
Jul 18, 2025 0.2700 0.2800 0.2700 0.2800 20,500 +0.01(+3.70%)
Jul 17, 2025 0.2750 0.2750 0.2700 0.2700 4,000 +0.00(+0.00%)
Jul 16, 2025 0.3000 0.3000 0.2700 0.2700 67,340 -0.02(-6.90%)
Jul 15, 2025 0.2900 0.2900 0.2900 0.2900 1,233 +0.00(+0.00%)
Jul 14, 2025 0.3000 0.3000 0.2900 0.2900 42,666 +0.02(+7.41%)
Jul 11, 2025 0.3100 0.3300 0.2700 0.2700 46,417 -0.04(-12.90%)
Jul 10, 2025 0.3100 0.3100 0.3100 0.3100 21,613 +0.01(+1.64%)
Jul 09, 2025 0.3050 0.3050 0.3050 0.3050 21,467 -0.01(-1.61%)
Jul 07, 2025 0.3100 0.3100 100 -0.03(-8.82%)
Jul 03, 2025 0.3400 0.3400 100 +0.01(+1.49%)
Jul 02, 2025 0.2900 0.3350 0.2900 0.3350 20,439 +0.02(+4.69%)
Jun 27, 2025 0.3200 0 +0.04(+14.29%)
Jun 26, 2025 0.2800 0.2800 0.2800 0.2800 800 -0.01(-3.45%)
Jun 25, 2025 0.3000 0.3000 0.2900 0.2900 7,500 -0.01(-1.69%)
Jun 24, 2025 0.3200 0.3200 0.2900 0.2950 22,684 -0.04(-11.94%)
Jun 23, 2025 0.3150 0.3350 0.3000 0.3350 75,595 +0.04(+11.67%)
Jun 20, 2025 0.2850 0.3000 0.2850 0.3000 23,500 +0.02(+9.09%)
Jun 18, 2025 0.2750 0.2750 190 +0.02(+5.77%)
Jun 17, 2025 0.2600 0.2800 0.2600 0.2600 24,450 -0.01(-3.70%)
Jun 16, 2025 0.3000 0.3000 0.2600 0.2700 147,365 +0.00(+0.00%)
Jun 13, 2025 0.2300 0.2700 0.1900 0.2700 132,000 +0.05(+20.00%)
Jun 12, 2025 0.2250 0.2250 0.2250 0.2250 5,800 +0.00(+0.00%)
Jun 11, 2025 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Jun 10, 2025 0.2250 0.2250 0.2250 0.2250 12,000 +0.01(+4.65%)
Jun 09, 2025 0.1950 0.2150 0.1900 0.2150 21,000 -0.01(-2.27%)
Jun 06, 2025 0.2200 0.2200 0.2200 0.2200 12,025 +0.00(+0.00%)
Jun 05, 2025 0.2200 0.2200 0.2200 0.2200 16,500 +0.01(+4.76%)
Jun 04, 2025 0.2000 0.2100 0.2000 0.2100 9,109 +0.02(+10.53%)
Jun 03, 2025 0.1900 0.1900 0.1900 0.1900 6,599 -0.01(-2.56%)
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.