ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Irving Resources Inc (CSE:IRV)

0.2300 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.2300 0 -0.02(-9.80%)
Dec 23, 2025 0.2400 0.2550 0.2350 0.2550 57,650 +0.04(+15.91%)
Dec 22, 2025 0.2250 0.2250 0.2100 0.2200 166,100 +0.00(+0.00%)
Dec 19, 2025 0.2300 0.2300 0.2150 0.2200 88,533 -0.01(-4.35%)
Dec 18, 2025 0.2400 0.2400 0.2300 0.2300 184,256 -0.01(-4.17%)
Dec 17, 2025 0.2550 0.2600 0.2350 0.2400 240,600 -0.02(-5.88%)
Dec 16, 2025 0.2950 0.2950 0.2550 0.2550 157,197 -0.01(-1.92%)
Dec 15, 2025 0.2550 0.2600 0.2500 0.2600 11,201 +0.01(+4.00%)
Dec 12, 2025 0.2500 0.2500 0.2400 0.2500 2,720 +0.02(+11.11%)
Dec 11, 2025 0.2200 0.3050 0.2150 0.2250 250,615 -0.01(-2.17%)
Dec 10, 2025 0.2200 0.2300 0.2200 0.2300 30,500 +0.01(+4.55%)
Dec 09, 2025 0.2200 0.2200 0.2150 0.2200 5,200 -0.01(-2.22%)
Dec 08, 2025 0.2250 0.2250 0.2100 0.2250 85,740 +0.01(+2.27%)
Dec 05, 2025 0.2100 0.2600 0.2100 0.2200 51,348 -0.03(-12.00%)
Dec 04, 2025 0.2300 0.2550 0.2300 0.2500 77,500 +0.02(+6.38%)
Dec 03, 2025 0.2200 0.2400 0.2200 0.2350 38,000 +0.02(+9.30%)
Dec 02, 2025 0.2150 0.2150 0.2150 0.2150 3,978 -0.02(-6.52%)
Dec 01, 2025 0.2300 0.2300 0.2100 0.2300 31,655 +0.03(+15.00%)
Nov 28, 2025 0.2400 0.2400 0.2000 0.2000 38,025 -0.03(-13.04%)
Nov 26, 2025 0.2300 0.2300 0 -0.00(-2.13%)
Nov 25, 2025 0.2300 0.2350 0.2300 0.2350 5,046 +0.00(+0.00%)
Nov 24, 2025 0.2150 0.2350 0.2100 0.2350 30,236 +0.01(+6.82%)
Nov 21, 2025 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Nov 20, 2025 0.2250 0.2350 0.2200 0.2200 15,500 -0.01(-2.22%)
Nov 19, 2025 0.2250 0.2250 0.2250 0.2250 7,500 +0.00(+0.00%)
Nov 18, 2025 0.2250 0.2300 0.2250 0.2250 36,435 -0.01(-2.17%)
Nov 17, 2025 0.2300 0.2500 0.2300 0.2300 11,500 +0.02(+9.52%)
Nov 14, 2025 0.2300 0.2300 0.2000 0.2100 50,400 -0.02(-10.64%)
Nov 13, 2025 0.2650 0.2650 0.2350 0.2350 21,160 +0.00(+0.00%)
Nov 12, 2025 0.2450 0.2600 0.2250 0.2350 18,141 +0.00(+2.17%)
Nov 11, 2025 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+2.22%)
Nov 10, 2025 0.2500 0.2500 0.2250 0.2250 19,013 -0.02(-10.00%)
Nov 07, 2025 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Nov 05, 2025 0.2500 400 -0.01(-1.96%)
Nov 04, 2025 0.2700 0.2700 0.2550 0.2550 32,020 -0.02(-7.27%)
Nov 03, 2025 0.2700 0.2750 0.2650 0.2750 13,944 +0.01(+1.85%)
Oct 31, 2025 0.2650 0.2800 0.2650 0.2700 45,257 +0.02(+5.88%)
Oct 30, 2025 0.2750 0.2800 0.2550 0.2550 51,277 -0.02(-5.56%)
Oct 29, 2025 0.2800 0.2800 0.2700 0.2700 28,500 +0.01(+3.85%)
Oct 28, 2025 0.2700 0.2700 0.2500 0.2600 32,960 -0.01(-3.70%)
Oct 27, 2025 0.2850 0.2850 0.2700 0.2700 45,000 -0.01(-3.57%)
Oct 24, 2025 0.2850 0.2850 0.2800 0.2800 21,500 -0.01(-3.45%)
Oct 23, 2025 0.2900 0.2900 0.2900 0.2900 500 -0.01(-1.69%)
Oct 22, 2025 0.2950 0.2950 0.2950 0.2950 2,256 +0.02(+7.27%)
Oct 21, 2025 0.2800 0.3200 0.2750 0.2750 34,797 -0.01(-5.17%)
Oct 20, 2025 0.3150 0.3150 0.2900 0.2900 8,837 -0.01(-3.33%)
Oct 17, 2025 0.3200 0.3400 0.3000 0.3000 15,500 -0.04(-10.45%)
Oct 16, 2025 0.3250 0.3400 0.3150 0.3350 17,169 -0.01(-1.47%)
Oct 15, 2025 0.3250 0.3400 0.3250 0.3400 12,134 +0.02(+4.62%)
Oct 14, 2025 0.2900 0.3250 0.2900 0.3250 18,565 +0.03(+10.17%)
Oct 10, 2025 0.2950 0 +0.03(+13.46%)
Oct 09, 2025 0.3050 0.3050 0.2500 0.2600 164,448 -0.02(-5.45%)
Oct 08, 2025 0.3100 0.3100 0.2750 0.2750 31,803 -0.04(-12.70%)
Oct 07, 2025 0.3400 0.3400 0.3100 0.3150 81,507 -0.01(-1.56%)
Oct 06, 2025 0.3000 0.3250 0.3000 0.3200 86,383 +0.02(+6.67%)
Oct 03, 2025 0.2900 0.3000 0.2900 0.3000 13,750 +0.02(+7.14%)
Oct 02, 2025 0.2800 0.2800 0.2800 0.2800 8,500 -0.00(-1.75%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.