Irruptive Metals Corp. IRR
TSXV · Canada · Non-Energy Minerals
CAD 1.150.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1.15 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.15 | 59.90K |
| 2026-10-01 | CAD 1.15 | -4.17% | CAD 1.20 | CAD 1.20 | CAD 1.15 | 26.70K |
| 2026-09-30 | CAD 1.20 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 73.20K |
| 2026-09-29 | CAD 1.20 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.20 | 101.20K |
| 2026-09-28 | CAD 1.20 | +4.35% | CAD 1.19 | CAD 1.20 | CAD 1.15 | 137.70K |
| 2026-09-25 | CAD 1.15 | -4.17% | CAD 1.25 | CAD 1.25 | CAD 1.15 | 94.30K |
| 2026-09-24 | CAD 1.20 | -7.69% | CAD 1.35 | CAD 1.35 | CAD 1.20 | 58.80K |
| 2026-09-23 | CAD 1.30 | -3.70% | CAD 1.35 | CAD 1.37 | CAD 1.30 | 204.00K |
| 2026-09-22 | CAD 1.35 | 0.00% | CAD 1.35 | CAD 1.42 | CAD 1.35 | 35.10K |
| 2026-09-21 | CAD 1.35 | +3.85% | CAD 1.35 | CAD 1.35 | CAD 1.31 | 7.50K |
| 2026-09-18 | CAD 1.30 | 0.00% | CAD 1.30 | CAD 1.30 | CAD 1.30 | 3.70K |
| 2026-09-17 | CAD 1.30 | -7.14% | CAD 1.35 | CAD 1.40 | CAD 1.30 | 19.90K |
| 2026-09-16 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 900 |
| 2026-09-15 | CAD 1.40 | -3.45% | CAD 1.42 | CAD 1.42 | CAD 1.38 | 1.50K |
| 2026-09-14 | CAD 1.45 | +0.69% | CAD 1.44 | CAD 1.45 | CAD 1.42 | 700 |
| 2026-09-11 | CAD 1.44 | +3.60% | CAD 1.35 | CAD 1.45 | CAD 1.35 | 29.80K |
| 2026-09-10 | CAD 1.39 | -0.71% | CAD 1.35 | CAD 1.39 | CAD 1.24 | 40.60K |
| 2026-09-09 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 2.10K |
| 2026-09-08 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.43 | CAD 1.40 | 7.90K |
| 2026-09-04 | CAD 1.40 | -2.10% | CAD 1.45 | CAD 1.45 | CAD 1.40 | 3.80K |
| 2026-09-03 | CAD 1.43 | +0.70% | CAD 1.48 | CAD 1.48 | CAD 1.42 | 20.20K |
| 2026-09-02 | CAD 1.42 | -2.07% | CAD 1.45 | CAD 1.45 | CAD 1.42 | 5.50K |
| 2026-09-01 | CAD 1.45 | -3.33% | CAD 1.51 | CAD 1.51 | CAD 1.45 | 1.90K |
| 2026-08-31 | CAD 1.50 | 0.00% | CAD 1.75 | CAD 1.75 | CAD 1.50 | 17.50K |
| 2026-08-28 | CAD 1.50 | +3.45% | CAD 1.45 | CAD 1.56 | CAD 1.41 | 103.10K |
| 2026-08-27 | CAD 1.45 | 0.00% | CAD 1.45 | CAD 1.47 | CAD 1.39 | 124.40K |
| 2026-08-26 | CAD 1.45 | +13.28% | CAD 1.29 | CAD 1.45 | CAD 1.29 | 170.20K |
| 2026-08-25 | CAD 1.28 | -1.54% | CAD 1.30 | CAD 1.31 | CAD 1.27 | 109.40K |
| 2026-08-24 | CAD 1.30 | 0.00% | CAD 1.35 | CAD 1.35 | CAD 1.28 | 88.40K |
| 2026-08-21 | CAD 1.30 | -7.14% | CAD 1.50 | CAD 1.50 | CAD 1.30 | 85.00K |
| 2026-08-20 | CAD 1.40 | +12.00% | CAD 1.40 | CAD 1.61 | CAD 1.25 | 261.80K |
| 2026-08-19 | CAD 1.25 | -0.79% | CAD 1.25 | CAD 1.30 | CAD 1.25 | 2.80K |
| 2026-08-18 | CAD 1.26 | -3.08% | CAD 1.25 | CAD 1.26 | CAD 1.25 | 2.10K |
| 2026-08-17 | CAD 1.30 | -7.14% | CAD 1.40 | CAD 1.40 | CAD 1.30 | 4.50K |
| 2026-08-14 | CAD 1.40 | +16.67% | CAD 1.28 | CAD 1.40 | CAD 1.25 | 18.70K |
| 2026-08-13 | CAD 1.20 | -7.69% | CAD 1.30 | CAD 1.30 | CAD 1.20 | 17.00K |
| 2026-08-12 | CAD 1.30 | -7.14% | CAD 1.38 | CAD 1.38 | CAD 1.30 | 16.00K |
| 2026-08-11 | CAD 1.40 | -3.45% | CAD 1.48 | CAD 1.48 | CAD 1.40 | 2.40K |
| 2026-08-10 | CAD 1.45 | -2.68% | CAD 1.50 | CAD 1.50 | CAD 1.45 | 2.70K |
| 2026-08-07 | CAD 1.49 | -0.67% | CAD 1.45 | CAD 1.50 | CAD 1.40 | 34.80K |
| 2026-08-06 | CAD 1.50 | +7.91% | CAD 1.39 | CAD 1.50 | CAD 1.39 | 56.30K |
| 2026-08-05 | CAD 1.39 | -7.33% | CAD 1.50 | CAD 1.50 | CAD 1.39 | 10.30K |
| 2026-08-04 | CAD 1.50 | 0.00% | CAD 1.55 | CAD 1.55 | CAD 1.50 | 63.40K |
| 2026-07-31 | CAD 1.50 | -6.25% | CAD 1.60 | CAD 1.60 | CAD 1.45 | 21.90K |
| 2026-07-30 | CAD 1.60 | +2.56% | CAD 1.55 | CAD 1.60 | CAD 1.50 | 11.30K |
| 2026-07-29 | CAD 1.56 | -11.86% | CAD 1.65 | CAD 1.65 | CAD 1.56 | 38.70K |
| 2026-07-28 | CAD 1.77 | +77.00% | CAD 1.34 | CAD 2.10 | CAD 1.34 | 32.70K |
| 2026-07-27 | CAD 1.00 | — | CAD 0.75 | CAD 1.00 | CAD 0.70 | 10.50K |