Canadian Sec - Delayed Quote CAD

Irving Resources Inc. (IRV.CN)

0.4100 +0.0200 (+5.13%)
At close: April 26 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3900 0.4100 0.3900 0.4100 0.4100 82,750
Apr 25, 2024 0.3950 0.3950 0.3900 0.3900 0.3900 10,050
Apr 24, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 8,025
Apr 23, 2024 0.4100 0.4250 0.4000 0.4000 0.4000 7,010
Apr 22, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 4,000
Apr 19, 2024 0.4200 0.4200 0.3900 0.4000 0.4000 37,016
Apr 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 16, 2024 0.4100 0.4200 0.4000 0.4000 0.4000 6,223
Apr 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,842
Apr 12, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 39,000
Apr 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,650
Apr 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 700
Apr 9, 2024 0.3900 0.4000 0.3850 0.4000 0.4000 7,200
Apr 8, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 2,500
Apr 5, 2024 0.4100 0.4100 0.3900 0.3950 0.3950 61,273
Apr 4, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 833
Apr 3, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 4,272
Apr 2, 2024 0.4050 0.4050 0.4000 0.4000 0.4000 25,500
Apr 1, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 -
Mar 28, 2024 0.4200 0.4350 0.4000 0.4350 0.4350 14,306
Mar 27, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 2,688
Mar 26, 2024 0.4050 0.4050 0.4000 0.4000 0.4000 14,504
Mar 25, 2024 0.4200 0.4200 0.4050 0.4200 0.4200 23,750
Mar 22, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Mar 21, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 572
Mar 20, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 2,000
Mar 19, 2024 0.3900 0.4050 0.3900 0.4000 0.4000 31,500
Mar 18, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
Mar 15, 2024 0.4400 0.4450 0.4400 0.4450 0.4450 8,500
Mar 14, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 35,627
Mar 13, 2024 0.4300 0.4300 0.4000 0.4000 0.4000 19,699
Mar 12, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Mar 11, 2024 0.4250 0.4300 0.4250 0.4300 0.4300 7,000
Mar 8, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 5,000
Mar 7, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 6, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,073
Mar 5, 2024 0.3950 0.4400 0.3900 0.4400 0.4400 49,151
Mar 4, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 23,600
Mar 1, 2024 0.4800 0.4800 0.3750 0.3900 0.3900 53,000
Feb 29, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 18,000
Feb 28, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 25,700
Feb 27, 2024 0.3500 0.3550 0.3500 0.3550 0.3550 1,460
Feb 26, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 14,500
Feb 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 22, 2024 0.3700 0.3900 0.3600 0.3600 0.3600 25,500
Feb 21, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 14,021
Feb 20, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 11,499
Feb 16, 2024 0.3800 0.3800 0.3500 0.3650 0.3650 11,518
Feb 15, 2024 0.3550 0.4000 0.3550 0.4000 0.4000 2,500
Feb 14, 2024 0.3700 0.3750 0.3400 0.3400 0.3400 35,495
Feb 13, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 3,000
Feb 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 8, 2024 0.3950 0.4000 0.3800 0.4000 0.4000 27,049
Feb 7, 2024 0.4000 0.4000 0.3850 0.3950 0.3950 14,011
Feb 6, 2024 0.4400 0.4800 0.4400 0.4800 0.4800 25,864
Feb 5, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 3,000
Feb 2, 2024 0.4300 0.4300 0.3900 0.4300 0.4300 47,500
Feb 1, 2024 0.4350 0.4400 0.4150 0.4250 0.4250 38,200
Jan 31, 2024 0.4250 0.4350 0.4250 0.4350 0.4350 3,197
Jan 30, 2024 0.4700 0.4700 0.4400 0.4400 0.4400 13,500
Jan 29, 2024 0.4700 0.4800 0.4500 0.4500 0.4500 19,800
Jan 26, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 5,577
Jan 25, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 19,500
Jan 24, 2024 0.4800 0.5000 0.4800 0.4800 0.4800 13,200
Jan 23, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 17,350
Jan 22, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 2,300
Jan 19, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 10,950
Jan 17, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 4,733
Jan 16, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 3,733
Jan 15, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 2,000
Jan 12, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 3,000
Jan 11, 2024 0.5100 0.5500 0.5000 0.5500 0.5500 28,000
Jan 10, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 970
Jan 9, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 1,917
Jan 8, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 5, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 2,875
Jan 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 3, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 15,850
Jan 2, 2024 0.5500 0.5500 0.5100 0.5200 0.5200 8,500
Dec 29, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 6,617
Dec 28, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 1,333
Dec 27, 2023 0.5300 0.5400 0.5300 0.5400 0.5400 9,065
Dec 22, 2023 0.5000 0.5400 0.5000 0.5400 0.5400 7,066
Dec 21, 2023 0.5400 0.5400 0.4900 0.4900 0.4900 6,020
Dec 20, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 14,000
Dec 19, 2023 0.5200 0.5400 0.5000 0.5000 0.5000 45,200
Dec 18, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,399
Dec 15, 2023 0.5100 0.5400 0.5100 0.5400 0.5400 2,761
Dec 14, 2023 0.5000 0.5400 0.5000 0.5400 0.5400 11,000
Dec 13, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 16,500
Dec 12, 2023 0.5300 0.5300 0.5000 0.5100 0.5100 52,500
Dec 11, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 5,600
Dec 8, 2023 0.5400 0.5400 0.5300 0.5400 0.5400 61,000
Dec 7, 2023 0.5800 0.5800 0.5200 0.5300 0.5300 21,719
Dec 6, 2023 0.5800 0.6100 0.5800 0.5800 0.5800 7,519
Dec 5, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 1,123
Dec 4, 2023 0.6100 0.6200 0.5500 0.6200 0.6200 46,769
Dec 1, 2023 0.4500 0.5000 0.4500 0.5000 0.5000 5,931
Nov 30, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Nov 29, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 20,032
Nov 28, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 4,500
Nov 27, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 10,400
Nov 24, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 3,200
Nov 23, 2023 0.4300 0.4300 0.4100 0.4100 0.4100 29,500
Nov 22, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 500
Nov 21, 2023 0.4100 0.4150 0.4000 0.4150 0.4150 12,250
Nov 20, 2023 0.4500 0.4500 0.4100 0.4100 0.4100 3,500
Nov 17, 2023 0.3800 0.4500 0.3800 0.4500 0.4500 7,846
Nov 16, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
Nov 15, 2023 0.4100 0.4100 0.3900 0.4100 0.4100 20,000
Nov 14, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 11,471
Nov 13, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 15,006
Nov 10, 2023 0.4000 0.4200 0.3900 0.4200 0.4200 10,233
Nov 9, 2023 0.4950 0.4950 0.3900 0.3900 0.3900 28,000
Nov 8, 2023 0.5100 0.5300 0.4850 0.4850 0.4850 18,600
Nov 7, 2023 0.5000 0.5400 0.5000 0.5400 0.5400 18,100
Nov 6, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 4,415
Nov 3, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 1,500
Nov 2, 2023 0.5100 0.5300 0.5100 0.5300 0.5300 2,000
Nov 1, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 16,001
Oct 31, 2023 0.5300 0.5300 0.5200 0.5300 0.5300 6,100
Oct 30, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 27, 2023 0.5300 0.5500 0.5200 0.5200 0.5200 7,990
Oct 26, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Oct 25, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Oct 24, 2023 0.6000 0.6000 0.5300 0.5300 0.5300 3,500
Oct 23, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 3,299
Oct 20, 2023 0.5700 0.5900 0.5700 0.5900 0.5900 2,600
Oct 19, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 18, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 862
Oct 17, 2023 0.5500 0.5800 0.5500 0.5500 0.5500 6,400
Oct 16, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 13, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 10,701
Oct 12, 2023 0.5500 0.5700 0.5500 0.5500 0.5500 4,950
Oct 11, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 1,000
Oct 10, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 600
Oct 6, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 5, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 533
Oct 4, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 3, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,180
Oct 2, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 1,198
Sep 29, 2023 0.6500 0.6800 0.6300 0.6300 0.6300 14,349
Sep 28, 2023 0.6100 0.6700 0.5900 0.6700 0.6700 15,000
Sep 27, 2023 0.5900 0.5900 0.5300 0.5300 0.5300 17,700
Sep 26, 2023 0.6000 0.6000 0.5800 0.5800 0.5800 5,500
Sep 25, 2023 0.6300 0.6300 0.5800 0.5800 0.5800 9,185
Sep 22, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Sep 21, 2023 0.6000 0.6100 0.5800 0.6100 0.6100 10,000
Sep 20, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 1,500
Sep 19, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 500
Sep 18, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Sep 15, 2023 0.6000 0.6300 0.6000 0.6300 0.6300 5,000
Sep 14, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 7,400
Sep 13, 2023 0.5700 0.5700 0.5600 0.5700 0.5700 6,126
Sep 12, 2023 0.5600 0.5800 0.5500 0.5500 0.5500 19,425
Sep 11, 2023 0.6000 0.6000 0.5500 0.5800 0.5800 25,508
Sep 8, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 23,000
Sep 7, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 5,015
Sep 6, 2023 0.6800 0.6800 0.6500 0.6500 0.6500 18,400
Sep 5, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,635
Sep 1, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 500
Aug 31, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 500
Aug 30, 2023 0.7300 0.7500 0.7300 0.7400 0.7400 5,506
Aug 29, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 3,580
Aug 28, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,000
Aug 25, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 24, 2023 0.7200 0.7200 0.7000 0.7200 0.7200 14,500
Aug 23, 2023 0.7300 0.8200 0.7300 0.7300 0.7300 6,299
Aug 22, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 2,000
Aug 21, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 5,003
Aug 18, 2023 0.8000 0.8500 0.8000 0.8400 0.8400 7,500
Aug 17, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 16, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 2,000
Aug 15, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 14, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 647
Aug 11, 2023 0.7200 0.8700 0.7200 0.8700 0.8700 19,100
Aug 10, 2023 0.7500 0.7500 0.7000 0.7000 0.7000 8,000
Aug 9, 2023 0.7500 0.7500 0.7400 0.7400 0.7400 4,000
Aug 8, 2023 0.7700 0.7700 0.7500 0.7500 0.7500 13,202
Aug 4, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 2,000
Aug 3, 2023 0.8300 0.8300 0.8100 0.8100 0.8100 17,600
Aug 2, 2023 0.8500 0.9100 0.8500 0.9100 0.9100 22,000
Aug 1, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 31, 2023 0.7700 0.9500 0.7700 0.9400 0.9400 36,178
Jul 28, 2023 0.7000 0.8600 0.6900 0.8600 0.8600 27,296
Jul 27, 2023 0.7800 0.7800 0.7500 0.7500 0.7500 14,550
Jul 26, 2023 0.8500 0.8500 0.7800 0.7800 0.7800 25,150
Jul 25, 2023 0.8300 0.8400 0.8300 0.8400 0.8400 2,700
Jul 24, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 1,333
Jul 21, 2023 0.8500 0.9500 0.8200 0.9500 0.9500 35,000
Jul 20, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 19, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 18, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 2,553
Jul 17, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 500
Jul 14, 2023 0.7900 0.9500 0.7900 0.9500 0.9500 48,340
Jul 13, 2023 0.7100 0.8700 0.6600 0.8700 0.8700 117,622
Jul 12, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 2,245
Jul 11, 2023 0.6800 0.6800 0.6700 0.6800 0.6800 3,474
Jul 10, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 1,000
Jul 7, 2023 0.6000 0.6500 0.6000 0.6400 0.6400 27,400
Jul 6, 2023 0.6600 0.7000 0.6500 0.6500 0.6500 25,907
Jul 5, 2023 0.7100 0.7100 0.6500 0.6500 0.6500 5,000
Jul 4, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jun 30, 2023 0.7200 0.7200 0.6700 0.6700 0.6700 47,200
Jun 29, 2023 0.7100 0.7100 0.6800 0.6800 0.6800 7,200
Jun 28, 2023 0.7200 0.7200 0.7000 0.7100 0.7100 63,746
Jun 27, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 65,001
Jun 26, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 666
Jun 23, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jun 22, 2023 0.7400 0.7400 0.7200 0.7200 0.7200 12,000
Jun 21, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 700
Jun 20, 2023 0.7700 0.7800 0.7300 0.7300 0.7300 10,000
Jun 19, 2023 0.7100 0.7200 0.7100 0.7200 0.7200 2,627
Jun 16, 2023 0.7800 0.7800 0.7500 0.7500 0.7500 14,772
Jun 15, 2023 0.7300 0.7700 0.7100 0.7700 0.7700 17,000
Jun 14, 2023 0.7700 0.7700 0.7300 0.7300 0.7300 26,100
Jun 13, 2023 0.7800 0.7900 0.7800 0.7900 0.7900 15,250
Jun 12, 2023 0.7500 0.8300 0.7500 0.8300 0.8300 16,444
Jun 9, 2023 0.7300 0.7600 0.7300 0.7500 0.7500 49,306
Jun 8, 2023 0.8000 0.8000 0.6700 0.7400 0.7400 19,400
Jun 7, 2023 0.5200 0.8100 0.5200 0.8000 0.8000 23,229
Jun 6, 2023 0.8200 0.8200 0.7300 0.7300 0.7300 14,600
Jun 5, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 4,000
Jun 2, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 2,300
Jun 1, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 2,020
May 31, 2023 0.8400 0.8400 0.8200 0.8300 0.8300 12,076
May 30, 2023 0.9000 0.9000 0.8500 0.8500 0.8500 5,000
May 29, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 500
May 26, 2023 0.8300 0.8500 0.8300 0.8500 0.8500 2,500
May 25, 2023 0.8400 0.8500 0.8000 0.8200 0.8200 63,136
May 24, 2023 0.8500 0.8500 0.8200 0.8300 0.8300 20,700
May 23, 2023 0.7800 0.9200 0.7800 0.9200 0.9200 23,044
May 19, 2023 0.8600 0.9000 0.8600 0.8700 0.8700 4,007
May 18, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
May 17, 2023 0.9100 0.9100 0.8500 0.8600 0.8600 6,000
May 16, 2023 0.9300 0.9300 0.8500 0.8700 0.8700 36,637
May 15, 2023 0.9500 0.9900 0.9000 0.9100 0.9100 22,499
May 12, 2023 0.9900 1.0800 0.9400 0.9400 0.9400 17,779
May 11, 2023 1.0400 1.0500 0.9700 0.9800 0.9800 72,010
May 10, 2023 1.0800 1.0800 1.0500 1.0500 1.0500 8,700
May 9, 2023 1.1000 1.1400 1.0800 1.0800 1.0800 22,665
May 8, 2023 1.1800 1.1800 1.1400 1.1400 1.1400 12,900
May 5, 2023 1.2500 1.2500 1.1500 1.1600 1.1600 21,967
May 4, 2023 1.1700 1.3000 1.1300 1.2900 1.2900 85,147
May 3, 2023 1.2100 1.2100 1.1600 1.1600 1.1600 3,953
May 2, 2023 1.1500 1.2800 1.1500 1.2000 1.2000 24,430
May 1, 2023 1.0000 1.2700 1.0000 1.2700 1.2700 39,410
Apr 28, 2023 1.2700 1.2800 1.2700 1.2700 1.2700 675
Apr 27, 2023 1.3000 1.3200 1.2800 1.2800 1.2800 5,308
Apr 26, 2023 1.2500 1.3200 1.2500 1.3200 1.3200 7,163

Related Tickers

ETUGF E2Gold Inc.
0.0200
+5.26%
 
RDGMF Ridgeline Minerals Corp.
0.0965
+12.21%
 
VMSXF Nine Mile Metals Ltd.
0.0678
+8.57%
 
ETI.CN EnviroMetal Technologies Inc.
0.0250
0.00%
 
CSG-H.V Cosigo Resources Ltd.
0.0450
0.00%
 
ARQ.CN Argo Gold Inc.
0.0800
0.00%
 
AIRRF Aurion Resources Ltd.
0.5175
+5.61%
 
LPK.V Lupaka Gold Corp.
0.0550
0.00%
 
PRG.V Precipitate Gold Corp.
0.0650
0.00%
 
CANX.V CANEX Metals Inc.
0.0750
0.00%