Get the Stockscreener App
0.147
1.34%
-0.002
Irving Resources Inc Stock (IRVRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.147 | $0.139 | $0.008 | 22,700.0 | -10.32% |
| May 28, 2025 | $0.155 | $0.1437 | $0.0113 | 13,500.0 | +9.15% |
| May 27, 2025 | $0.1469 | $0.13 | $0.0169 | 44,515.0 | -4.70% |
| May 23, 2025 | $0.149 | $0.1361 | $0.0129 | 27,792.0 | +6.43% |
| May 22, 2025 | $0.14 | $0.14 | $0.00 | 501.0 | +3.70% |
| May 21, 2025 | $0.145 | $0.135 | $0.010 | 43,681.0 | -7.98% |
| May 20, 2025 | $0.1524 | $0.14 | $0.0124 | 4,522.0 | -3.49% |
| May 19, 2025 | $0.16 | $0.14 | $0.02 | 27,400.0 | +8.57% |
| May 16, 2025 | $0.15 | $0.14 | $0.010 | 10,565.0 | +0.00% |
| May 14, 2025 | $0.1469 | $0.1375 | $0.00935 | 23,500.0 | +0.72% |
| May 13, 2025 | $0.14 | $0.1388 | $0.00125 | 18,821.0 | -2.80% |
| May 12, 2025 | $0.156 | $0.143 | $0.013 | 18,332.0 | -7.14% |
| May 09, 2025 | $0.155 | $0.154 | $0.001 | 28,066.0 | -0.65% |
| May 08, 2025 | $0.163 | $0.149 | $0.014 | 11,500.0 | -6.85% |
| May 07, 2025 | $0.1664 | $0.146 | $0.0204 | 12,866.0 | +1.59% |
| May 06, 2025 | $0.1638 | $0.14 | $0.0238 | 76,850.0 | -3.19% |
| May 05, 2025 | $0.1711 | $0.1375 | $0.0336 | 62,925.0 | +13.06% |
| May 02, 2025 | $0.16 | $0.1375 | $0.0225 | 7,674.0 | -2.57% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.1711 | $0.13 | $0.0411 | 461,040.0 | -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% |
0.06%
5.71%
Cap:
|
Volume (24h):