Get the Stockscreener App
0.163
0.05%
-0.000080
After Hours:
.20
0.037
+22.70%
Irving Resources Inc Stock (IRVRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $0.173 | $0.162 | $0.011 | 178,440.0 | -0.05% |
| Dec 10, 2025 | $0.165 | $0.1421 | $0.0229 | 8,785.0 | +1.92% |
| Dec 09, 2025 | $0.163 | $0.16 | $0.003 | 32,002.0 | +0.25% |
| Dec 08, 2025 | $0.1838 | $0.1578 | $0.026 | 41,300.0 | -3.27% |
| Dec 05, 2025 | $0.189 | $0.153 | $0.036 | 157,640.0 | -5.71% |
| Dec 04, 2025 | $0.1827 | $0.1623 | $0.0204 | 61,133.0 | +4.42% |
| Dec 03, 2025 | $0.1676 | $0.146 | $0.0216 | 101,401.0 | +7.40% |
| Dec 02, 2025 | $0.16 | $0.1521 | $0.0079 | 42,466.0 | -2.47% |
| Dec 01, 2025 | $0.172 | $0.146 | $0.026 | 257,820.0 | -3.73% |
| Nov 28, 2025 | $0.1694 | $0.1623 | $0.00712 | 15,000.0 | -0.78% |
| Nov 26, 2025 | $0.1675 | $0.1585 | $0.009 | 10,601.0 | +1.52% |
| Nov 25, 2025 | $0.165 | $0.1559 | $0.0091 | 20,798.0 | +13.40% |
| Nov 24, 2025 | $0.155 | $0.1455 | $0.00949 | 40,524.0 | -6.13% |
| Nov 21, 2025 | $0.1575 | $0.155 | $0.0025 | 8,500.0 | +1.11% |
| Nov 20, 2025 | $0.1595 | $0.15 | $0.0095 | 47,155.0 | +0.00% |
| Nov 19, 2025 | $0.164 | $0.1533 | $0.0107 | 28,091.0 | -7.09% |
Irving Resources Inc Stock (IRVRF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Irving Resources Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IRVRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Irving Resources Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Irving Resources Inc Stock (IRVRF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.189 | $0.1421 | $0.0469 | 880,987.0 | -1.93% |
| Nov, 2025 | $0.203 | $0.1455 | $0.0575 | 555,127.0 | -16.90% |
| Oct, 2025 | $0.25 | $0.176 | $0.074 | 1,627,550.0 | +3.09% |
| Sep, 2025 | $0.2416 | $0.147 | $0.0946 | 2,796,976.0 | +29.33% |
| Aug, 2025 | $0.19 | $0.136 | $0.054 | 2,118,674.0 | -13.04% |
| Jul, 2025 | $0.26 | $0.171 | $0.089 | 726,601.0 | -27.97% |
| Jun, 2025 | $0.253 | $0.13 | $0.123 | 1,482,625.0 | +72.30% |
| May, 2025 | $0.1711 | $0.13 | $0.0411 | 488,240.0 | -13.88% |
| Apr, 2025 | $0.1893 | $0.1084 | $0.0809 | 690,083.0 | -11.17% |
| Mar, 2025 | $0.20 | $0.164 | $0.036 | 697,075.0 | -4.37% |
| Feb, 2025 | $0.19 | $0.15 | $0.04 | 452,470.0 | +18.75% |
| Jan, 2025 | $0.1899 | $0.134 | $0.0559 | 671,481.0 | -11.75% |
Irving Resources Inc Stock (IRVRF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.274 | $0.165 | $0.109 | 952,431.0 | -31.80% |
| Nov, 2024 | $0.2581 | $0.1925 | $0.0656 | 806,702.0 | +12.16% |
| Oct, 2024 | $0.3151 | $0.2049 | $0.1102 | 1,767,719.0 | -7.96% |
| Sep, 2024 | $0.33 | $0.235 | $0.095 | 417,794.0 | -10.22% |
| Aug, 2024 | $0.3052 | $0.24 | $0.0652 | 197,887.0 | -2.90% |
| Jul, 2024 | $0.3263 | $0.2529 | $0.0734 | 372,005.0 | +2.43% |
| Jun, 2024 | $0.3288 | $0.28 | $0.0488 | 314,658.0 | -9.97% |
| May, 2024 | $0.3668 | $0.263 | $0.1038 | 1,084,690.0 | +10.95% |
| Apr, 2024 | $0.33 | $0.28 | $0.05 | 424,361.0 | -10.59% |
| Mar, 2024 | $0.33 | $0.268 | $0.062 | 387,935.0 | +20.58% |
| Feb, 2024 | $0.35 | $0.23 | $0.12 | 419,403.0 | -21.26% |
| Jan, 2024 | $0.4446 | $0.318 | $0.1266 | 313,262.0 | -24.44% |
Irving Resources Inc Stock (IRVRF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.469 | $0.33 | $0.139 | 299,688.0 | +28.21% |
| Nov, 2023 | $0.42 | $0.2755 | $0.1445 | 456,813.0 | -14.79% |
| Oct, 2023 | $0.4488 | $0.365 | $0.0838 | 140,248.0 | -6.98% |
| Sep, 2023 | $0.5455 | $0.3916 | $0.1539 | 282,122.0 | -14.87% |
| Aug, 2023 | $0.68 | $0.5051 | $0.1749 | 238,365.0 | -28.67% |
| Jul, 2023 | $0.7142 | $0.48 | $0.2342 | 286,184.0 | +41.62% |
| Jun, 2023 | $0.6483 | $0.3854 | $0.2629 | 328,722.0 | -21.43% |
| May, 2023 | $0.97 | $0.5838 | $0.3862 | 539,734.0 | -31.94% |
| Apr, 2023 | $1.04 | $0.8854 | $0.1546 | 341,102.0 | -1.04% |
| Mar, 2023 | $1.01 | $0.6064 | $0.4036 | 548,871.0 | +50.49% |
| Feb, 2023 | $0.80 | $0.5933 | $0.2067 | 187,661.0 | -13.38% |
| Jan, 2023 | $0.74 | $0.5801 | $0.1599 | 299,717.0 | +1.37% |
5.71%
0.34%
Cap:
|
Volume (24h):