Canada markets close in 2 hours 51 minutes

Irwin Naturals Inc. (IWINF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.9591-0.1209 (-3.93%)
As of 10:47AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20232.90153.08003.08002.95912.95915,461
Jan 27, 20232.90153.30402.90153.08003.08005,443
Jan 26, 20233.50003.50003.50003.50003.5000144
Jan 25, 20232.85002.85002.85002.85002.8500250
Jan 24, 20232.84702.84702.84702.84702.8470-
Jan 23, 20232.84372.99002.84372.84702.8470800
Jan 20, 20232.80942.81002.80942.81002.8100397
Jan 19, 20232.85502.85502.85502.85502.8550150
Jan 18, 20232.83002.83002.83002.83002.8300-
Jan 17, 20232.69002.85502.69002.83002.8300935
Jan 13, 20232.72812.73502.72812.73502.7350332
Jan 12, 20232.70002.74032.70002.74032.7403341
Jan 11, 20232.76772.76772.76772.76772.7677150
Jan 10, 20232.70272.70272.70272.70272.7027-
Jan 09, 20232.70312.70312.70272.70272.7027241
Jan 06, 20232.75002.75002.68782.68782.68782,422
Jan 05, 20232.60002.60002.59002.59002.5900344
Jan 04, 20232.65002.65002.63622.63622.6362551
Jan 03, 20232.60002.60002.60002.60002.6000535
Dec 30, 20222.54002.54002.54002.54002.5400-
Dec 29, 20222.54002.54002.54002.54002.5400-
Dec 28, 20222.54002.54002.54002.54002.5400423
Dec 27, 20222.50002.50002.50002.50002.5000-
Dec 23, 20222.50002.50002.50002.50002.5000-
Dec 22, 20222.50152.50152.50002.50002.5000514
Dec 21, 20222.50002.50002.50002.50002.5000500
Dec 20, 20222.66502.66502.66502.66502.6650-
Dec 19, 20222.66502.66502.66502.66502.6650-
Dec 16, 20222.60002.66502.60002.66502.6650726
Dec 15, 20222.54852.54852.54852.54852.5485-
Dec 14, 20222.54852.54852.54852.54852.5485-
Dec 13, 20222.54852.54852.54852.54852.5485100
Dec 12, 20222.53002.65002.45002.58002.58001,400
Dec 09, 20222.37002.37002.10002.24002.24008,120
Dec 08, 20222.25002.25002.25002.25002.2500-
Dec 07, 20222.25002.25002.25002.25002.2500341
Dec 06, 20222.37012.37011.81002.15002.150014,766
Dec 05, 20222.43002.43002.43002.43002.4300363
Dec 02, 20222.51892.57712.51892.57152.57154,179
Dec 01, 20222.74002.74002.74002.74002.7400463
Nov 30, 20222.47652.48392.47652.48392.4839241
Nov 29, 20222.38652.49442.38652.49442.4944484
Nov 28, 20222.74002.74002.74002.74002.7400200
Nov 25, 20222.47152.47152.47152.47152.4715-
Nov 23, 20222.39842.47152.39002.47152.4715800
Nov 22, 20222.40002.40002.40002.40002.4000420
Nov 21, 20222.35312.49502.34592.34592.3459800
Nov 18, 20222.23522.50002.23512.50002.500010,200
Nov 17, 20222.18952.18952.18952.18952.1895-
Nov 16, 20222.18952.18952.18952.18952.1895-
Nov 15, 20222.18952.18952.18952.18952.1895-
Nov 14, 20222.18952.18952.18952.18952.1895635
Nov 11, 20222.20612.20612.20612.20612.2061-
Nov 10, 20222.20002.20612.20002.20612.2061665
Nov 09, 20222.14002.14002.14002.14002.1400227
Nov 08, 20222.13792.56002.13792.15512.1551896
Nov 07, 20222.13492.13492.13492.13492.1349-
Nov 04, 20222.13492.13492.13492.13492.1349-
Nov 03, 20222.13492.13492.13492.13492.1349-
Nov 02, 20222.41502.41502.13492.13492.1349334
Nov 01, 20222.25002.25002.25002.25002.2500403
Oct 31, 20222.20002.20002.20002.20002.2000200
Oct 28, 20222.08002.11002.08002.11002.1100925
Oct 27, 20222.28122.28122.10002.20182.20181,683
Oct 26, 20222.17362.17362.17362.17362.1736-
Oct 25, 20222.17362.17362.17362.17362.1736435
Oct 24, 20222.06882.13002.03242.13002.1300406
Oct 21, 20222.05452.10002.05452.09292.0929701
Oct 20, 20222.06002.06002.00002.00002.00001,670
Oct 19, 20221.80001.89431.80001.89431.89431,650
Oct 18, 20221.78991.78991.67711.67711.6771675
Oct 17, 20221.79411.79411.79411.79411.7941223
Oct 14, 20221.85001.85001.85001.85001.8500-
Oct 13, 20221.91001.91001.85001.85001.85001,624
Oct 12, 20221.91001.91001.66501.66501.6650337
Oct 11, 20221.53151.53851.53151.53851.5385623
Oct 10, 20221.17011.17011.17011.17011.1701200
Oct 07, 20221.55001.55001.55001.55001.5500590
Oct 06, 20221.56001.57001.55001.55001.55005,375
Oct 05, 20221.44001.46751.44001.46751.46751,679
Oct 04, 20221.58001.61001.54741.61001.61001,700
Oct 03, 20221.58001.58001.58001.58001.5800665
Sept 30, 20221.50791.50791.50791.50791.5079200
Sept 29, 20221.51791.51791.51791.51791.5179225
Sept 28, 20221.57941.57941.57941.57941.5794200
Sept 27, 20221.08021.08021.08021.08021.0802-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...