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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$2.03$2.0340,600
2020-12-30$2.05$2.0580,200
2020-12-29$1.89$1.8962,000
2020-12-28$1.70$1.7045,500
2020-12-24$1.66$1.6619,100
2020-12-23$1.68$1.6827,600
2020-12-22$1.65$1.6524,200
2020-12-21$1.69$1.6983,000
2020-12-18$1.78$1.7838,100
2020-12-17$1.76$1.7647,900
2020-12-16$1.69$1.6980,200
2020-12-15$1.73$1.7317,600
2020-12-14$1.76$1.7621,900
2020-12-11$1.81$1.8110,800
2020-12-10$1.83$1.8364,600
2020-12-09$1.86$1.8636,800
2020-12-08$1.90$1.9020,000
2020-12-07$1.94$1.9436,900
2020-12-04$1.86$1.8645,400
2020-12-03$1.87$1.8720,000
2020-12-02$1.80$1.8047,700
2020-12-01$1.90$1.9056,200
2020-11-30$1.84$1.8469,400
2020-11-27$1.88$1.8873,500
2020-11-25$1.96$1.9644,200
2020-11-24$1.93$1.9345,800
2020-11-23$1.87$1.8736,400
2020-11-20$2.02$2.0214,700
2020-11-19$1.90$1.9035,400
2020-11-18$1.90$1.9060,100
2020-11-17$1.92$1.9243,200
2020-11-16$1.99$1.9919,100
2020-11-13$2.02$2.0255,600
2020-11-12$2.13$2.1328,900
2020-11-11$2.04$2.046,200
2020-11-10$2.13$2.1328,500
2020-11-09$2.10$2.1031,100
2020-11-06$2.09$2.0941,800
2020-11-05$2.14$2.1434,600
2020-11-04$2.02$2.0216,600
2020-11-03$2.08$2.0818,600
2020-11-02$2.03$2.0319,900
2020-10-30$2.03$2.0321,600
2020-10-29$2.07$2.0767,600
2020-10-28$2.04$2.0450,900
2020-10-27$2.19$2.1945,100
2020-10-26$2.17$2.1719,500
2020-10-23$2.17$2.1731,300
2020-10-22$2.17$2.1713,200
2020-10-21$2.22$2.2210,100
2020-10-20$2.21$2.2126,700
2020-10-19$2.28$2.2827,400
2020-10-16$2.33$2.3374,800
2020-10-15$2.25$2.2533,400
2020-10-14$2.24$2.24142,800
2020-10-13$2.38$2.3823,300
2020-10-12$2.38$2.3834,900
2020-10-09$2.40$2.4056,300
2020-10-08$2.30$2.3013,600
2020-10-07$2.26$2.2627,400
2020-10-06$2.16$2.1639,900
2020-10-05$2.24$2.2421,600
2020-10-02$2.35$2.3520,600
2020-10-01$2.37$2.3710,000
2020-09-30$2.34$2.3429,800
2020-09-29$2.47$2.4720,700
2020-09-28$2.41$2.4129,200
2020-09-25$2.18$2.1837,800
2020-09-24$2.28$2.2885,500
2020-09-23$2.20$2.2082,900
2020-09-22$2.26$2.2679,700
2020-09-21$2.43$2.4379,000
2020-09-18$2.56$2.5628,600
2020-09-17$2.59$2.5935,000
2020-09-16$2.49$2.4946,700
2020-09-15$2.43$2.43155,400
2020-09-14$2.53$2.53125,100
2020-09-11$2.62$2.6233,400
2020-09-10$2.65$2.6546,800
2020-09-09$2.75$2.7532,400
2020-09-08$2.62$2.6273,900
2020-09-04$2.66$2.6631,500
2020-09-03$2.67$2.6760,200
2020-09-02$2.74$2.7434,300
2020-09-01$2.85$2.8547,200
2020-08-31$2.94$2.9435,500
2020-08-28$2.87$2.8739,100
2020-08-27$2.82$2.8219,900
2020-08-26$2.81$2.8127,600
2020-08-25$2.60$2.6087,100
2020-08-24$2.72$2.7263,800
2020-08-21$2.79$2.7924,200
2020-08-20$2.82$2.8242,600
2020-08-19$2.80$2.8027,800
2020-08-18$2.84$2.8450,500
2020-08-17$2.89$2.89120,100
2020-08-14$2.91$2.9159,700
2020-08-13$3.11$3.11112,200
2020-08-12$3.06$3.0626,700
2020-08-11$2.95$2.9560,600
2020-08-10$2.98$2.9885,600
2020-08-07$3.07$3.0760,500
2020-08-06$2.99$2.9943,000
2020-08-05$3.03$3.0384,400
2020-08-04$3.05$3.0588,900
2020-08-03$2.93$2.930
2020-07-31$2.93$2.9327,400
2020-07-30$2.78$2.7823,800
2020-07-29$2.87$2.8712,200
2020-07-28$2.90$2.9031,100
2020-07-27$2.85$2.85100,600
2020-07-24$2.75$2.7522,600
2020-07-23$2.73$2.7392,800
2020-07-22$2.93$2.9348,900
2020-07-21$3.01$3.0136,800
2020-07-20$3.00$3.0086,200
2020-07-17$2.91$2.9184,700
2020-07-16$2.87$2.8736,300
2020-07-15$2.96$2.9631,000
2020-07-14$2.96$2.9647,300
2020-07-13$2.95$2.9554,000
2020-07-10$3.03$3.0338,700
2020-07-09$3.10$3.10138,400
2020-07-08$2.97$2.9785,200
2020-07-07$2.91$2.9171,500
2020-07-06$2.89$2.8975,000
2020-07-02$2.90$2.90198,400
2020-07-01$2.66$2.663,700
2020-06-30$2.59$2.5968,400
2020-06-29$2.58$2.58157,500
2020-06-26$2.18$2.1853,100
2020-06-25$2.14$2.1473,600
2020-06-24$2.10$2.1025,400
2020-06-23$2.16$2.16103,700
2020-06-22$1.90$1.9064,100
2020-06-19$1.88$1.8815,600
2020-06-18$1.90$1.9084,500
2020-06-17$1.87$1.8715,500
2020-06-16$1.92$1.9216,900
2020-06-15$1.88$1.8839,900
2020-06-12$1.94$1.9421,300
2020-06-11$1.91$1.9125,000
2020-06-10$1.98$1.9826,700
2020-06-09$1.94$1.9435,800
2020-06-08$1.97$1.9729,900
2020-06-05$1.98$1.9853,700
2020-06-04$1.93$1.9320,800
2020-06-03$1.96$1.9630,500
2020-06-02$1.96$1.9642,800
2020-06-01$2.00$2.00136,300
2020-05-29$2.09$2.0937,100
2020-05-28$2.05$2.0550,900
2020-05-27$2.10$2.1026,500
2020-05-26$2.08$2.0829,800
2020-05-22$2.03$2.0337,000
2020-05-21$2.03$2.0363,200
2020-05-20$2.09$2.0999,400
2020-05-19$2.17$2.1763,100
2020-05-18$2.15$2.155,400
2020-05-15$1.97$1.9756,300
2020-05-14$1.90$1.9024,800
2020-05-13$1.89$1.8935,000
2020-05-12$1.93$1.9351,200
2020-05-11$1.95$1.9512,700
2020-05-08$2.06$2.0627,200
2020-05-07$2.08$2.0859,900
2020-05-06$1.95$1.9528,500
2020-05-05$1.99$1.9917,700
2020-05-04$2.05$2.0551,000
2020-05-01$2.00$2.0037,500
2020-04-30$1.99$1.9938,300
2020-04-29$2.02$2.0256,300
2020-04-28$2.03$2.0318,700
2020-04-27$2.01$2.0124,600
2020-04-24$2.00$2.0035,600
2020-04-23$2.04$2.0494,400
2020-04-22$2.10$2.1025,700
2020-04-21$2.03$2.03107,900
2020-04-20$2.02$2.0225,500
2020-04-17$2.09$2.0948,400
2020-04-16$2.07$2.0749,100
2020-04-15$2.11$2.1161,900
2020-04-14$2.18$2.1888,900
2020-04-13$2.06$2.0666,500
2020-04-09$1.95$1.9587,500
2020-04-08$1.90$1.9048,200
2020-04-07$1.95$1.9529,900
2020-04-06$1.95$1.9552,000
2020-04-03$1.75$1.7523,400
2020-04-02$1.79$1.7963,600
2020-04-01$1.52$1.5250,600
2020-03-31$1.56$1.5665,000
2020-03-30$1.62$1.6248,500
2020-03-27$1.72$1.7284,800
2020-03-26$1.89$1.8953,900
2020-03-25$1.82$1.82125,100
2020-03-24$1.60$1.60160,400
2020-03-23$1.36$1.3646,200
2020-03-20$1.21$1.2188,000
2020-03-19$1.29$1.29106,000
2020-03-18$1.33$1.3392,800
2020-03-17$1.50$1.50208,400
2020-03-16$1.43$1.43205,400
2020-03-13$1.18$1.18357,300
2020-03-12$1.45$1.45221,100
2020-03-11$1.55$1.55164,400
2020-03-10$1.84$1.8468,000
2020-03-09$1.88$1.8863,400
2020-03-06$2.04$2.0435,300
2020-03-05$2.19$2.1984,000
2020-03-04$2.11$2.1166,200
2020-03-03$2.17$2.17153,200
2020-03-02$2.09$2.09187,800
2020-02-28$2.36$2.36486,000
2020-02-27$2.00$2.00403,300
2020-02-26$2.47$2.47113,300
2020-02-25$2.53$2.53176,800
2020-02-24$2.96$2.9650,600
2020-02-21$3.04$3.0452,800
2020-02-20$2.97$2.9742,500
2020-02-19$2.99$2.9971,000
2020-02-18$3.05$3.0579,400
2020-02-14$3.04$3.0434,300
2020-02-13$2.97$2.9737,100
2020-02-12$2.89$2.8975,500
2020-02-11$3.02$3.0265,400
2020-02-10$3.13$3.13148,900
2020-02-07$2.87$2.87269,200
2020-02-06$3.40$3.4083,800
2020-02-05$3.41$3.4118,900
2020-02-04$3.26$3.2631,300
2020-02-03$3.21$3.2195,400
2020-01-31$3.36$3.3678,400
2020-01-30$3.34$3.34170,300
2020-01-29$3.16$3.16102,400
2020-01-28$2.90$2.9068,800
2020-01-27$2.92$2.9265,300
2020-01-24$2.84$2.84144,600
2020-01-23$2.61$2.6156,400
2020-01-22$2.72$2.7216,600
2020-01-21$2.78$2.7852,800
2020-01-17$2.64$2.6465,800
2020-01-16$2.60$2.6052,400
2020-01-15$2.45$2.4527,500
2020-01-14$2.41$2.4131,000
2020-01-13$2.45$2.4543,100
2020-01-10$2.38$2.3826,600
2020-01-09$2.32$2.3227,300
2020-01-08$2.36$2.36117,500
2020-01-07$2.37$2.3738,000
2020-01-06$2.38$2.3837,400
2020-01-03$2.37$2.3737,400
2020-01-02$2.46$2.4674,400