Inspire IVF PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.80	0.81	0.78	0.80	-	-	304,920
Jul 20, 2026	0.78	0.81	0.77	0.80	0.80	5.26%	3,320,200
Jul 17, 2026	0.78	0.80	0.76	0.76	0.76	-1.30%	4,040,802
Jul 16, 2026	0.77	0.80	0.77	0.77	0.77	1.32%	2,973,408
Jul 15, 2026	0.79	0.81	0.76	0.76	0.76	-1.30%	3,236,101
Jul 14, 2026	0.77	0.80	0.74	0.77	0.77	1.32%	4,472,300
Jul 13, 2026	0.74	0.80	0.74	0.76	0.76	2.70%	4,530,800
Jul 10, 2026	0.75	0.78	0.74	0.74	0.74	-	2,009,309
Jul 9, 2026	0.73	0.75	0.73	0.74	0.74	2.78%	231,900
Jul 8, 2026	0.74	0.76	0.72	0.72	0.72	-2.70%	438,900
Jul 7, 2026	0.75	0.77	0.74	0.74	0.74	-1.33%	1,054,910
Jul 6, 2026	0.74	0.76	0.74	0.75	0.75	-1.32%	937,782
Jul 3, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	659,500
Jul 2, 2026	0.75	0.77	0.71	0.74	0.74	-	4,159,910
Jul 1, 2026	0.74	0.78	0.74	0.74	0.74	-	664,001
Jun 30, 2026	0.76	0.79	0.73	0.74	0.74	-2.63%	4,718,205
Jun 29, 2026	0.75	0.79	0.73	0.76	0.76	4.11%	3,243,810
Jun 26, 2026	0.76	0.77	0.73	0.73	0.73	-1.35%	1,934,112
Jun 25, 2026	0.78	0.81	0.73	0.74	0.74	-5.13%	8,057,223
Jun 24, 2026	0.74	0.79	0.73	0.78	0.78	6.85%	4,657,602
Jun 23, 2026	0.73	0.76	0.72	0.73	0.73	-1.35%	4,021,300
Jun 22, 2026	0.73	0.78	0.72	0.74	0.74	4.23%	9,438,200
Jun 19, 2026	0.70	0.71	0.69	0.71	0.71	4.41%	631,601
Jun 18, 2026	0.71	0.73	0.68	0.68	0.68	-2.86%	1,404,601
Jun 17, 2026	0.66	0.73	0.66	0.70	0.70	6.06%	10,832,510
Jun 16, 2026	0.63	0.66	0.63	0.66	0.66	3.13%	434,831
Jun 15, 2026	0.64	0.64	0.62	0.64	0.64	1.59%	29,507
Jun 12, 2026	0.63	0.63	0.62	0.63	0.63	-1.56%	34,407
Jun 11, 2026	0.64	0.64	0.62	0.64	0.64	1.59%	48,400
Jun 10, 2026	0.63	0.63	0.62	0.63	0.63	-	103,100
Jun 9, 2026	0.61	0.66	0.61	0.63	0.63	1.61%	315,501
Jun 8, 2026	0.62	0.62	0.61	0.62	0.62	-1.59%	192,101
Jun 5, 2026	0.62	0.63	0.62	0.63	0.63	-	552,704
Jun 4, 2026	0.63	0.63	0.61	0.63	0.63	1.61%	59,800
Jun 2, 2026	0.61	0.62	0.61	0.62	0.62	-	85,900
May 29, 2026	0.61	0.62	0.60	0.62	0.62	-1.59%	287,500
May 28, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	466,000
May 27, 2026	0.61	0.63	0.61	0.62	0.62	-1.59%	314,600
May 26, 2026	0.62	0.63	0.61	0.63	0.63	1.61%	250,100
May 25, 2026	0.61	0.63	0.60	0.62	0.62	3.33%	215,301
May 22, 2026	0.61	0.63	0.60	0.60	0.60	-1.64%	361,142
May 21, 2026	0.60	0.63	0.60	0.61	0.61	1.67%	370,106
May 20, 2026	0.62	0.63	0.59	0.60	0.60	-4.76%	516,600
May 19, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	61,701
May 18, 2026	0.62	0.63	0.60	0.62	0.62	1.64%	113,305
May 15, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	501,559
May 14, 2026	0.62	0.63	0.62	0.63	0.63	-	188,241
May 13, 2026	0.62	0.63	0.62	0.63	0.63	-	89,100
May 12, 2026	0.62	0.64	0.61	0.63	0.63	1.61%	333,600
May 11, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	319,800