Irving Resources Inc.
IRVRFOTCBasic Materials● Active
$0.21
$-0.00(-0.00%)
Market Cap$17504684
P/E Ratio—
52W High$0.374
52W Low$0.136
Irving Resources Inc.（IRVRF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
irvrf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.55
Jun 10, 2021
-86.5% from here
5-Year Low5Y
$0.1084
Apr 7, 2025
+93.7% from low
IPO Priceadj.
$0.0877
Apr 6, 2016
+139.5% since IPO
1 Year Ago
$0.1550
Jun 9, 2025
+35.5% in 1Y
5 Years Ago
$1.53
Jun 9, 2021
-86.3% in 5Y
10 Years Ago
$0.1115
Jun 9, 2016
+88.3% in 10Y
Historical Price Data · IRVRF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 27K | +0.00% |
| Jun 5, 2026 | $0.25 | $0.26 | $0.19 | $0.22 | $0.22 | 94K | -13.70% |
| Jun 4, 2026 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 12K | -4.41% |
| Jun 3, 2026 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 50K | -5.11% |
| Jun 2, 2026 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 11K | -2.84% |
| Jun 1, 2026 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 23K | -3.02% |
| May 29, 2026 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 6K | -2.11% |
| May 28, 2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 36K | -0.53% |
| May 27, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 11K | +0.36% |
| May 26, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 39K | -5.01% |
| May 22, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 22K | -3.09% |
| May 21, 2026 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 22K | +2.43% |
| May 20, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 38K | -0.87% |
| May 19, 2026 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 185K | +10.67% |
| May 18, 2026 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 97K | +5.91% |
| May 15, 2026 | $0.25 | $0.27 | $0.23 | $0.26 | $0.26 | 218K | +3.98% |
| May 14, 2026 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 23K | +3.77% |
| May 13, 2026 | $0.21 | $0.26 | $0.21 | $0.23 | $0.23 | 56K | +8.45% |
| May 12, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 33K | -0.71% |
| May 11, 2026 | $0.20 | $0.21 | $0.18 | $0.21 | $0.21 | 36K | +0.33% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IRVRF
Jan 1 → Dec 31 · 6 years2026+11.2%$0.19 → $0.21
+11.2%
2025+0.3%$0.19 → $0.19
+0.3%
2024-56.8%$0.42 → $0.18
-56.8%
2023-40.9%$0.74 → $0.44
-40.9%
2022-23.9%$0.94 → $0.71
-23.9%
2021-33.1%$1.54 → $1.03
-33.1%
Best Year2026 · +11.2%
Worst Year2024 · -56.8%
Positive Years2 / 6
Avg Annual Return-23.9%
6Y Total Return-86.4%
6Y CAGR~-28.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in IRVRF?
If you invested $1,000 in IRVRF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,883
Total Return+88.3%
CAGR~+6.5% / yr
Profit+$883
Based on Jun 9, 2016 · $0.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Irving Resources Inc.（IRVRF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IRVRF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IRVRF 历史股价FMP 日线复权 OHLCV