Inspire IVF PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	124,002
Nov 5, 2026	0.56	0.58	0.55	0.57	0.57	1.79%	101,600
Nov 4, 2026	0.56	0.59	0.54	0.56	0.56	-1.75%	532,283
Nov 3, 2026	0.60	0.61	0.56	0.57	0.57	-6.56%	1,011,300
Nov 2, 2026	0.63	0.64	0.60	0.61	0.61	-3.17%	366,800
Oct 30, 2026	0.63	0.64	0.61	0.63	0.63	-1.56%	69,600
Oct 29, 2026	0.66	0.66	0.63	0.64	0.64	-1.54%	389,300
Oct 28, 2026	0.70	0.70	0.65	0.65	0.65	-5.80%	2,640,400
Oct 27, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	912,901
Oct 26, 2026	0.71	0.71	0.70	0.70	0.70	-	240,610
Oct 22, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	391,500
Oct 21, 2026	0.72	0.72	0.70	0.71	0.71	-	31,100
Oct 20, 2026	0.70	0.72	0.70	0.71	0.71	-1.39%	151,300
Oct 19, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	353,400
Oct 15, 2026	0.71	0.72	0.71	0.71	0.71	1.43%	71,800
Oct 14, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	25,900
Oct 12, 2026	0.70	0.72	0.70	0.71	0.71	-1.39%	484,700
Oct 9, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	1,900
Oct 8, 2026	0.72	0.72	0.71	0.71	0.71	-2.74%	1,252,700
Oct 7, 2026	0.72	0.73	0.72	0.73	0.73	2.82%	21,700
Oct 6, 2026	0.73	0.73	0.71	0.71	0.71	-	45,000
Oct 5, 2026	0.73	0.73	0.71	0.71	0.71	-	137,300
Oct 2, 2026	0.73	0.74	0.70	0.71	0.71	-1.39%	2,048,000
Oct 1, 2026	0.72	0.73	0.72	0.72	0.72	-	122,700
Sep 30, 2026	0.75	0.76	0.72	0.72	0.72	-4.00%	1,905,300
Sep 29, 2026	0.77	0.79	0.75	0.75	0.75	-	5,911,100
Sep 28, 2026	0.74	0.79	0.73	0.75	0.75	-	2,048,800
Sep 25, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	165,700
Sep 24, 2026	0.74	0.75	0.74	0.74	0.74	-	202,900
Sep 23, 2026	0.75	0.75	0.72	0.74	0.74	-2.63%	1,314,400
Sep 22, 2026	0.75	0.76	0.75	0.76	0.76	-	14,400
Sep 21, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	212,103
Sep 18, 2026	0.75	0.79	0.75	0.75	0.75	-	2,768,503
Sep 17, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	265,600
Sep 16, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	186,000
Sep 15, 2026	0.73	0.75	0.73	0.75	0.75	4.17%	330,400
Sep 14, 2026	0.76	0.76	0.72	0.72	0.72	-2.70%	241,800
Sep 11, 2026	0.74	0.76	0.74	0.74	0.74	-	97,510
Sep 10, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	162,900
Sep 9, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	89,800
Sep 8, 2026	0.76	0.77	0.75	0.76	0.76	-	192,500
Sep 7, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	210,000
Sep 4, 2026	0.76	0.77	0.75	0.75	0.75	-2.60%	218,600
Sep 3, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	1,504,559
Sep 2, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	716,900
Sep 1, 2026	0.79	0.79	0.73	0.74	0.74	-6.33%	3,791,300
Aug 31, 2026	0.79	0.85	0.77	0.79	0.79	2.60%	14,398,802
Aug 28, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	162,500
Aug 27, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	155,709
Aug 26, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	22,000