Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	0.1773	0.2050	0.1773	0.2050	35,900	+0.01(+5.67%)
May 08, 2026	0.2027	0.2039	0.1940	0.1940	15,838	-0.01(-3.53%)
May 07, 2026	0.2008	0.2011	0.1936	0.2011	71,509	-0.01(-3.55%)
May 06, 2026	0.2016	0.2085	0.1800	0.2085	21,222	+0.01(+3.42%)
May 05, 2026	0.2000	0.2071	0.2000	0.2016	7,400	-0.01(-2.56%)
May 04, 2026	0.2054	0.2069	0.2003	0.2069	7,925	+0.01(+3.45%)
May 01, 2026	0.2000	0.2000	0.2000	0.2000	5,000	-0.02(-8.00%)
Apr 30, 2026	0.2174	0.2174	0.2174	0.2174	13,000	-0.00(-1.18%)
Apr 29, 2026	0.2400	0.2400	0.2200	0.2200	47,800	-0.00(-1.65%)
Apr 27, 2026				0.2237	43	-0.00(-0.58%)
Apr 24, 2026	0.2075	0.2250	0.2075	0.2250	33,237	+0.02(+12.50%)
Apr 23, 2026	0.2010	0.2080	0.2000	0.2000	18,980	-0.01(-4.26%)
Apr 22, 2026	0.2048	0.2195	0.2001	0.2089	27,831	+0.00(+1.31%)
Apr 21, 2026	0.1995	0.2198	0.1920	0.2062	32,066	-0.01(-2.55%)
Apr 20, 2026	0.2250	0.2286	0.2116	0.2116	48,400	-0.01(-3.82%)
Apr 17, 2026	0.2101	0.2637	0.2101	0.2200	57,200	+0.02(+7.42%)
Apr 15, 2026				0.2048	0	+0.00(+1.04%)
Apr 14, 2026	0.2000	0.2030	0.1995	0.2027	14,113	+0.00(+1.35%)
Apr 13, 2026	0.1900	0.2000	0.1900	0.2000	161,000	-0.01(-4.76%)
Apr 10, 2026	0.2120	0.2120	0.2067	0.2100	11,952	+0.01(+4.43%)
Apr 09, 2026	0.2269	0.2270	0.2011	0.2011	80,591	-0.00(-1.52%)
Apr 08, 2026	0.2050	0.2160	0.1971	0.2042	60,181	-0.01(-5.02%)
Apr 07, 2026	0.2150	0.2150	0.2150	0.2150	17,500	-0.01(-5.70%)
Apr 06, 2026	0.2290	0.2290	0.2280	0.2280	800	-0.00(-0.22%)
Apr 02, 2026	0.2206	0.2451	0.2071	0.2285	72,250	+0.02(+11.46%)
Apr 01, 2026	0.2524	0.2640	0.2050	0.2050	65,343	-0.05(-18.00%)
Mar 31, 2026	0.2090	0.2593	0.1996	0.2500	70,230	+0.05(+23.76%)
Mar 30, 2026	0.2022	0.2100	0.1870	0.2020	52,800	-0.01(-3.81%)
Mar 27, 2026	0.2075	0.2100	0.2002	0.2100	55,008	-0.01(-4.55%)
Mar 26, 2026	0.2245	0.2290	0.2200	0.2200	15,130	-0.01(-5.62%)
Mar 25, 2026	0.2331	0.2331	0.2331	0.2331	400	+0.00(+0.39%)
Mar 24, 2026	0.2285	0.2379	0.2285	0.2322	22,467	-0.00(-1.65%)
Mar 23, 2026	0.1904	0.2361	0.1904	0.2361	83,051	+0.03(+13.78%)
Mar 20, 2026	0.1920	0.2085	0.1665	0.2075	315,615	-0.04(-15.99%)
Mar 19, 2026	0.2011	0.2470	0.2011	0.2470	199,310	+0.01(+2.92%)
Mar 18, 2026	0.2340	0.2430	0.2232	0.2400	72,343	-0.01(-2.60%)
Mar 17, 2026	0.2118	0.2478	0.2080	0.2464	103,000	+0.01(+5.48%)
Mar 16, 2026	0.2277	0.2500	0.2212	0.2336	44,815	-0.01(-3.95%)
Mar 13, 2026	0.2668	0.2690	0.2432	0.2432	74,255	-0.02(-8.95%)
Mar 12, 2026	0.2671	0.2671	0.2665	0.2671	600	-0.01(-2.38%)
Mar 11, 2026	0.2700	0.2800	0.2330	0.2736	254,019	+0.00(+0.37%)
Mar 10, 2026	0.2715	0.2735	0.2628	0.2726	28,251	+0.01(+3.53%)
Mar 09, 2026	0.2700	0.2877	0.2568	0.2633	105,397	-0.01(-2.84%)
Mar 06, 2026	0.2710	0.2815	0.2710	0.2710	33,403	+0.00(+0.00%)
Mar 05, 2026	0.3081	0.3081	0.2710	0.2710	130,100	-0.02(-6.23%)
Mar 04, 2026	0.2806	0.2891	0.2806	0.2890	3,480	-0.02(-5.43%)
Mar 03, 2026	0.3015	0.3200	0.2891	0.3056	11,410	-0.00(-1.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Irving Res Inc Ord (OP:IRVRF)

Historical Prices

Sections

Services

Follow Us