OTC:IRVRF | Historical Stock Price | Irving Resources Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-04-06 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$0.18$0.38$0.80$1.69$3.582016-04-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$2.44$2.4471,300
2019-12-30$2.30$2.3071,000
2019-12-27$2.23$2.2350,000
2019-12-26$2.25$2.254,600
2019-12-24$2.13$2.1313,500
2019-12-23$2.12$2.1248,800
2019-12-20$2.10$2.108,500
2019-12-19$2.10$2.1029,900
2019-12-18$2.17$2.1743,800
2019-12-17$2.23$2.2363,400
2019-12-16$2.24$2.2418,400
2019-12-13$2.28$2.2823,700
2019-12-12$2.31$2.3119,900
2019-12-11$2.29$2.2912,300
2019-12-10$2.24$2.244,200
2019-12-09$2.22$2.229,400
2019-12-06$2.17$2.1715,000
2019-12-05$2.21$2.2120,100
2019-12-04$2.21$2.2142,900
2019-12-03$2.20$2.2026,600
2019-12-02$2.10$2.1012,400
2019-11-29$2.10$2.106,600
2019-11-27$2.02$2.0212,000
2019-11-26$2.10$2.1021,100
2019-11-25$2.11$2.1123,600
2019-11-22$2.11$2.1122,400
2019-11-21$2.09$2.098,700
2019-11-20$2.12$2.1212,100
2019-11-19$2.07$2.076,900
2019-11-18$2.14$2.146,100
2019-11-15$2.09$2.0938,000
2019-11-14$2.08$2.088,900
2019-11-13$2.03$2.033,700
2019-11-12$2.02$2.0211,500
2019-11-11$2.05$2.059,500
2019-11-08$2.06$2.0641,600
2019-11-07$2.10$2.1069,100
2019-11-06$2.11$2.1166,900
2019-11-05$2.10$2.10106,500
2019-11-04$1.73$1.738,600
2019-11-01$1.72$1.727,700
2019-10-31$1.75$1.7525,900
2019-10-30$1.71$1.7146,300
2019-10-29$1.77$1.7725,800
2019-10-28$1.80$1.808,100
2019-10-25$1.83$1.8318,400
2019-10-24$1.87$1.8721,700
2019-10-23$1.81$1.8118,000
2019-10-22$1.85$1.854,100
2019-10-21$1.86$1.8616,200
2019-10-18$1.84$1.845,400
2019-10-17$1.82$1.8211,700
2019-10-16$1.73$1.7311,000
2019-10-15$1.80$1.806,800
2019-10-14$1.75$1.75800
2019-10-11$1.78$1.7847,300
2019-10-10$1.86$1.8632,700
2019-10-09$1.84$1.8425,700
2019-10-08$1.85$1.8514,500
2019-10-07$1.89$1.8921,800
2019-10-04$1.76$1.7628,100
2019-10-03$1.74$1.7467,400
2019-10-02$1.78$1.7831,800
2019-10-01$1.84$1.8410,800
2019-09-30$1.84$1.8467,400
2019-09-27$1.93$1.9318,100
2019-09-26$1.91$1.9128,900
2019-09-25$1.99$1.9931,900
2019-09-24$2.02$2.0233,000
2019-09-23$2.01$2.0119,700
2019-09-20$2.00$2.004,000
2019-09-19$1.96$1.9636,800
2019-09-18$1.95$1.952,400
2019-09-17$1.95$1.9510,000
2019-09-16$2.03$2.0324,500
2019-09-13$1.90$1.9029,200
2019-09-12$1.93$1.9325,400
2019-09-11$1.91$1.9131,500
2019-09-10$1.96$1.9616,900
2019-09-09$2.05$2.051,000
2019-09-06$2.05$2.0516,100
2019-09-05$2.10$2.1030,100
2019-09-04$2.13$2.1328,300
2019-09-03$2.00$2.0025,300
2019-08-30$2.02$2.0229,700
2019-08-29$2.03$2.0331,000
2019-08-28$2.17$2.1743,500
2019-08-27$2.19$2.1921,100
2019-08-26$2.15$2.1520,500
2019-08-23$2.16$2.1658,600
2019-08-22$2.10$2.1040,500
2019-08-21$2.05$2.0522,600
2019-08-20$2.03$2.0343,800
2019-08-19$1.85$1.8518,800
2019-08-16$1.86$1.8635,600
2019-08-15$1.96$1.96128,400
2019-08-14$2.14$2.1420,800
2019-08-13$2.19$2.1948,600
2019-08-12$2.22$2.2246,100
2019-08-09$2.18$2.1823,500
2019-08-08$2.10$2.1023,500
2019-08-07$2.10$2.1068,000
2019-08-06$2.12$2.1242,800
2019-08-05$2.16$2.160
2019-08-02$2.16$2.1636,300
2019-08-01$2.26$2.267,000
2019-07-31$2.26$2.2615,100
2019-07-30$2.28$2.281,900
2019-07-29$2.26$2.2678,000
2019-07-26$2.26$2.2617,300
2019-07-25$2.26$2.2614,300
2019-07-24$2.33$2.3324,700
2019-07-23$2.41$2.4136,200
2019-07-22$2.35$2.3558,100
2019-07-19$2.35$2.3558,400
2019-07-18$2.44$2.44144,200
2019-07-17$2.26$2.2642,800
2019-07-16$2.06$2.0664,700
2019-07-15$2.22$2.2229,500
2019-07-12$2.24$2.2417,200
2019-07-11$2.26$2.2616,900
2019-07-10$2.28$2.283,300
2019-07-09$2.24$2.246,900
2019-07-08$2.27$2.271,700
2019-07-05$2.27$2.2717,400
2019-07-03$2.30$2.305,900
2019-07-02$2.30$2.3018,100
2019-07-01$2.33$2.330
2019-06-28$2.33$2.3315,800
2019-06-27$2.34$2.3418,300
2019-06-26$2.20$2.2029,700
2019-06-25$2.29$2.2948,300
2019-06-24$2.34$2.3456,800
2019-06-21$2.34$2.3415,500
2019-06-20$2.27$2.2750,400
2019-06-19$2.30$2.3017,900
2019-06-18$2.30$2.3019,900
2019-06-17$2.33$2.3318,400
2019-06-14$2.29$2.2944,400
2019-06-13$2.40$2.4072,700
2019-06-12$2.18$2.1820,600
2019-06-11$2.19$2.1919,300
2019-06-10$2.06$2.0628,000
2019-06-07$2.05$2.0513,700
2019-06-06$2.07$2.0711,300
2019-06-05$2.10$2.1014,000
2019-06-04$2.04$2.0410,700
2019-06-03$2.05$2.0553,600
2019-05-31$2.10$2.1024,200
2019-05-30$2.13$2.135,800
2019-05-29$2.18$2.1810,800
2019-05-28$2.15$2.1511,400
2019-05-24$1.99$1.9919,800
2019-05-23$2.01$2.0131,800
2019-05-22$2.07$2.0746,800
2019-05-21$2.22$2.2213,100
2019-05-20$2.04$2.041,100
2019-05-17$2.17$2.1746,000
2019-05-16$2.16$2.1660,700
2019-05-15$2.27$2.2714,500
2019-05-14$2.25$2.2531,100
2019-05-13$2.31$2.3174,800
2019-05-10$2.31$2.31115,400
2019-05-09$2.15$2.1525,600
2019-05-08$2.18$2.18102,100
2019-05-07$2.25$2.25196,700
2019-05-06$1.91$1.91116,500
2019-05-03$1.63$1.6324,700
2019-05-02$1.68$1.6851,900
2019-05-01$1.69$1.697,500
2019-04-30$1.68$1.6836,400
2019-04-29$1.62$1.6243,600
2019-04-26$1.55$1.5539,600
2019-04-25$1.60$1.6080,900
2019-04-24$1.69$1.69177,300
2019-04-23$1.62$1.62180,900
2019-04-22$1.31$1.3148,400
2019-04-18$1.27$1.273,800
2019-04-17$1.25$1.253,400
2019-04-16$1.30$1.3010,000
2019-04-15$1.34$1.349,600
2019-04-12$1.27$1.2722,100
2019-04-11$1.28$1.2812,100
2019-04-10$1.31$1.3142,800
2019-04-09$1.31$1.3115,300
2019-04-08$1.26$1.2641,000
2019-04-05$1.32$1.3214,500
2019-04-04$1.31$1.315,000
2019-04-03$1.35$1.356,100
2019-04-02$1.38$1.3831,800
2019-04-01$1.23$1.23236,400
2019-03-29$1.39$1.3991,700
2019-03-28$1.48$1.4895,200
2019-03-27$1.60$1.6026,300
2019-03-26$1.59$1.5918,000
2019-03-25$1.61$1.6115,400
2019-03-22$1.63$1.6372,100
2019-03-21$1.71$1.7124,900
2019-03-20$1.74$1.7433,900
2019-03-19$1.75$1.7561,000
2019-03-18$1.79$1.7993,900
2019-03-15$1.66$1.6688,800
2019-03-14$1.57$1.5783,900
2019-03-13$1.51$1.51100,000
2019-03-12$1.42$1.4215,000
2019-03-11$1.36$1.3616,100
2019-03-08$1.46$1.4629,400
2019-03-07$1.38$1.3832,900
2019-03-06$1.41$1.4114,000
2019-03-05$1.47$1.4737,800
2019-03-04$1.42$1.4239,300
2019-03-01$1.34$1.3412,900
2019-02-28$1.40$1.402,000
2019-02-27$1.40$1.4012,200
2019-02-26$1.45$1.4517,600
2019-02-25$1.37$1.3780,700
2019-02-22$1.46$1.4622,600
2019-02-21$1.40$1.4020,800
2019-02-20$1.48$1.4816,400
2019-02-19$1.49$1.4927,200
2019-02-15$1.45$1.4512,000
2019-02-14$1.44$1.4415,300
2019-02-13$1.36$1.3611,600
2019-02-12$1.33$1.3322,200
2019-02-11$1.37$1.3711,900
2019-02-08$1.41$1.4112,000
2019-02-07$1.44$1.449,400
2019-02-06$1.47$1.4717,100
2019-02-05$1.49$1.4912,500
2019-02-04$1.46$1.4656,700
2019-02-01$1.36$1.3626,200
2019-01-31$1.35$1.3530,100
2019-01-30$1.37$1.379,400
2019-01-29$1.33$1.3319,100
2019-01-28$1.30$1.309,500
2019-01-25$1.33$1.338,400
2019-01-24$1.28$1.284,100
2019-01-23$1.23$1.2313,400
2019-01-22$1.29$1.2928,800
2019-01-18$1.26$1.263,000
2019-01-17$1.30$1.3022,600
2019-01-16$1.26$1.267,000
2019-01-15$1.26$1.2613,600
2019-01-14$1.30$1.308,200
2019-01-11$1.37$1.376,900
2019-01-10$1.35$1.3513,300
2019-01-09$1.37$1.3726,000
2019-01-08$1.34$1.3446,100
2019-01-07$1.35$1.3538,900
2019-01-04$1.40$1.4061,900
2019-01-03$1.44$1.4437,500
2019-01-02$1.39$1.3937,600