Irving Resources Inc. (IRV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3700

-0.0200

(-5.13%)

At close: 03:46PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	4,209
May 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,500
May 01, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	24,150
Apr 30, 2024	0.4000	0.4000	0.3850	0.3950	0.3950	81,675
Apr 29, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	4,500
Apr 26, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	82,750
Apr 25, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	10,050
Apr 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	8,025
Apr 23, 2024	0.4100	0.4250	0.4000	0.4000	0.4000	7,010
Apr 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
Apr 19, 2024	0.4200	0.4200	0.3900	0.4000	0.4000	37,016
Apr 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 16, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	6,223
Apr 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,842
Apr 12, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	39,000
Apr 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,650
Apr 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
Apr 09, 2024	0.3900	0.4000	0.3850	0.4000	0.4000	7,200
Apr 08, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	2,500
Apr 05, 2024	0.4100	0.4100	0.3900	0.3950	0.3950	61,273
Apr 04, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	833
Apr 03, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	4,272
Apr 02, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	25,500
Apr 01, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Mar 28, 2024	0.4200	0.4350	0.4000	0.4350	0.4350	14,306
Mar 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,688
Mar 26, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	14,504
Mar 25, 2024	0.4200	0.4200	0.4050	0.4200	0.4200	23,750
Mar 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	572
Mar 20, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	2,000
Mar 19, 2024	0.3900	0.4050	0.3900	0.4000	0.4000	31,500
Mar 18, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 15, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	8,500
Mar 14, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	35,627
Mar 13, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	19,699
Mar 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 11, 2024	0.4250	0.4300	0.4250	0.4300	0.4300	7,000
Mar 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Mar 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 06, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,073
Mar 05, 2024	0.3950	0.4400	0.3900	0.4400	0.4400	49,151
Mar 04, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	23,600
Mar 01, 2024	0.4800	0.4800	0.3750	0.3900	0.3900	53,000
Feb 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	18,000
Feb 28, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	25,700
Feb 27, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	1,460
Feb 26, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	14,500
Feb 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 22, 2024	0.3700	0.3900	0.3600	0.3600	0.3600	25,500
Feb 21, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	14,021
Feb 20, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	11,499
Feb 16, 2024	0.3800	0.3800	0.3500	0.3650	0.3650	11,518
Feb 15, 2024	0.3550	0.4000	0.3550	0.4000	0.4000	2,500
Feb 14, 2024	0.3700	0.3750	0.3400	0.3400	0.3400	35,495
Feb 13, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	3,000
Feb 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 08, 2024	0.3950	0.4000	0.3800	0.4000	0.4000	27,049
Feb 07, 2024	0.4000	0.4000	0.3850	0.3950	0.3950	14,011
Feb 06, 2024	0.4400	0.4800	0.4400	0.4800	0.4800	25,864
Feb 05, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,000
Feb 02, 2024	0.4300	0.4300	0.3900	0.4300	0.4300	47,500
Feb 01, 2024	0.4350	0.4400	0.4150	0.4250	0.4250	38,200
Jan 31, 2024	0.4250	0.4350	0.4250	0.4350	0.4350	3,197
Jan 30, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	13,500
Jan 29, 2024	0.4700	0.4800	0.4500	0.4500	0.4500	19,800
Jan 26, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	5,577
Jan 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	19,500
Jan 24, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	13,200
Jan 23, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	17,350
Jan 22, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	2,300
Jan 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,950
Jan 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	4,733
Jan 16, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	3,733
Jan 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,000
Jan 12, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	3,000
Jan 11, 2024	0.5100	0.5500	0.5000	0.5500	0.5500	28,000
Jan 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	970
Jan 09, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	1,917
Jan 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 05, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,875
Jan 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 03, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	15,850
Jan 02, 2024	0.5500	0.5500	0.5100	0.5200	0.5200	8,500
Dec 29, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	6,617
Dec 28, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	1,333
Dec 27, 2023	0.5300	0.5400	0.5300	0.5400	0.5400	9,065
Dec 22, 2023	0.5000	0.5400	0.5000	0.5400	0.5400	7,066
Dec 21, 2023	0.5400	0.5400	0.4900	0.4900	0.4900	6,020
Dec 20, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	14,000
Dec 19, 2023	0.5200	0.5400	0.5000	0.5000	0.5000	45,200
Dec 18, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	1,399
Dec 15, 2023	0.5100	0.5400	0.5100	0.5400	0.5400	2,761
Dec 14, 2023	0.5000	0.5400	0.5000	0.5400	0.5400	11,000
Dec 13, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	16,500
Dec 12, 2023	0.5300	0.5300	0.5000	0.5100	0.5100	52,500
Dec 11, 2023	0.5200	0.5400	0.5200	0.5400	0.5400	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,738.99+6,886.91(+8.52%)

Irving Resources Inc. (IRV.CN)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,738.99
+6,886.91(+8.52%)