Canada markets close in 1 hour 10 minutes

Irwin Naturals Inc. (IWINF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0802-0.7198 (-39.99%)
As of 02:04PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20221.44361.44361.08021.08021.0802590
Sept 23, 20221.80001.80001.80001.80001.8000-
Sept 22, 20221.80001.80001.80001.80001.8000-
Sept 21, 20221.80001.80001.80001.80001.8000-
Sept 20, 20221.80001.80001.80001.80001.8000-
Sept 19, 20221.81001.81001.80001.80001.8000200
Sept 16, 20221.96001.96001.96001.96001.9600275
Sept 15, 20221.94691.94691.94691.94691.9469-
Sept 14, 20221.94691.94691.94691.94691.9469-
Sept 13, 20221.94691.94691.94691.94691.9469238
Sept 12, 20221.96001.96001.96001.96001.9600625
Sept 09, 20221.65881.65881.65881.65881.6588160
Sept 08, 20221.70001.70321.65031.65031.65031,261
Sept 07, 20221.97961.97961.97961.97961.9796150
Sept 06, 20222.47002.47002.47002.47002.4700-
Sept 02, 20222.47002.47002.47002.47002.4700225
Sept 01, 20221.90001.90001.90001.90001.9000110
Aug 31, 20221.95001.95001.95001.95001.9500-
Aug 30, 20221.89011.95001.89011.95001.9500410
Aug 29, 20222.10122.10122.10122.10122.1012175
Aug 26, 20222.39002.39002.39002.39002.3900-
Aug 25, 20222.39002.39002.39002.39002.3900100
Aug 24, 20222.19312.19312.19312.19312.1931250
Aug 23, 20222.24932.24932.21162.21162.2116425
Aug 22, 20222.34972.34971.98122.10002.1000523
Aug 19, 20222.31752.32002.20002.20002.20001,000
Aug 18, 20222.27472.27472.15852.20002.2000700
Aug 17, 20222.37932.37932.37932.37932.3793-
Aug 16, 20222.37932.37932.37932.37932.3793100
Aug 15, 20222.37622.37622.37622.37622.3762100
Aug 12, 20222.43642.43642.43642.43642.4364150
Aug 11, 20222.44102.44102.39002.39002.3900550
Aug 10, 20222.39932.39932.39932.39932.3993552
Aug 09, 20222.33382.35002.15002.35002.35002,375
Aug 08, 20222.26502.74002.26502.74002.7400655
Aug 05, 20222.28812.28812.28812.28812.2881550
Aug 04, 20222.60002.60002.26642.26642.2664429
Aug 03, 20222.30002.30002.30002.30002.3000300
Aug 02, 20222.34562.34562.34562.34562.3456-
Aug 01, 20222.34562.34562.34562.34562.3456-
Jul 29, 20222.34562.34562.34562.34562.3456100
Jul 28, 20222.23462.30512.21252.21252.2125472
Jul 27, 20222.30002.30002.30002.30002.3000100
Jul 26, 20222.11782.11782.11782.11782.1178363
Jul 25, 20222.16002.16002.03282.03282.0328785
Jul 22, 20223.20003.20003.20003.20003.2000-
Jul 21, 20223.20003.20003.20003.20003.2000-
Jul 20, 20223.20003.20003.20003.20003.2000-
Jul 19, 20223.20003.20003.20003.20003.2000-
Jul 18, 20223.20003.20003.20003.20003.2000145
Jul 15, 20223.97003.97003.97003.97003.9700-
Jul 14, 20223.97003.97003.97003.97003.9700-
Jul 13, 20223.97003.97003.97003.97003.9700380
Jul 12, 20223.49003.49003.49003.49003.4900-
Jul 11, 20223.49003.49003.49003.49003.4900100
Jul 08, 20223.00003.00003.00003.00003.0000201
Jul 07, 20222.60002.60002.60002.60002.6000-
Jul 06, 20222.60002.60002.60002.60002.6000100
Jul 05, 20222.50002.50002.50002.50002.5000100
Jul 01, 20222.28002.28002.28002.28002.2800-
Jun 30, 20222.28002.28002.28002.28002.2800-
Jun 29, 20222.28002.28002.28002.28002.2800-
Jun 28, 20222.44062.44062.28002.28002.28001,337
Jun 27, 20222.56002.56002.56002.56002.5600-
Jun 24, 20222.56002.56002.56002.56002.5600-
Jun 23, 20222.56002.56002.56002.56002.5600-
Jun 22, 20222.56002.56002.56002.56002.5600-
Jun 21, 20222.56002.56002.56002.56002.5600-
Jun 17, 20222.50002.56002.50002.56002.5600237
Jun 16, 20222.50002.50002.50002.50002.5000108
Jun 15, 20222.51782.51782.51782.51782.5178-
Jun 14, 20222.51782.51782.51782.51782.5178220
Jun 13, 20222.47402.47402.47402.47402.4740-
Jun 10, 20222.47402.47402.47402.47402.4740250
Jun 09, 20222.44002.44002.44002.44002.4400-
Jun 08, 20222.44002.44002.44002.44002.4400300
Jun 07, 20222.52002.52002.52002.52002.5200300
Jun 06, 20221.89891.89891.89891.89891.8989-
Jun 03, 20221.89891.89891.89891.89891.8989-
Jun 02, 20222.12872.12871.89891.89891.8989671
Jun 01, 20222.00002.00002.00002.00002.0000100
May 31, 20222.20002.20001.90001.90001.90001,000
May 27, 20222.11002.11002.11002.11002.1100287
May 26, 20222.10002.10002.10002.10002.1000110
May 25, 20222.54462.54462.54462.54462.5446-
May 24, 20223.00003.00002.30002.54462.5446830
May 23, 20223.34003.34002.89003.30003.3000873
May 20, 20222.54322.54322.54322.54322.5432-
May 19, 20222.54322.54322.54322.54322.5432-
May 18, 20222.54322.54322.54322.54322.5432-
May 17, 20222.47002.54322.47002.54322.5432950
May 16, 20222.43002.48912.43002.48912.48911,000
May 13, 20222.10002.10002.10002.10002.1000-
May 12, 20222.10002.10002.10002.10002.1000-
May 11, 20222.10002.10002.10002.10002.1000-
May 10, 20222.10002.10002.10002.10002.1000-
May 09, 20222.13572.13572.10002.10002.1000200
May 06, 20222.50002.50002.50002.50002.5000-
May 05, 20222.50002.50002.50002.50002.5000-
May 04, 20222.50002.50002.50002.50002.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...