Inspire IVF PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.63	0.64	0.62	0.63	0.63	-	340,100
May 7, 2026	0.67	0.67	0.61	0.63	0.63	-8.70%	1,398,062
May 6, 2026	0.68	0.72	0.68	0.69	0.69	1.47%	1,485,304
May 5, 2026	0.67	0.70	0.67	0.68	0.68	1.49%	1,620,001
Apr 30, 2026	0.69	0.72	0.67	0.67	0.67	-1.47%	3,808,923
Apr 29, 2026	0.67	0.70	0.67	0.68	0.68	3.03%	4,381,911
Apr 28, 2026	0.66	0.68	0.65	0.66	0.66	1.54%	4,305,900
Apr 27, 2026	0.66	0.68	0.65	0.65	0.65	-1.52%	2,144,506
Apr 24, 2026	0.65	0.68	0.63	0.66	0.66	3.13%	3,760,729
Apr 23, 2026	0.62	0.66	0.62	0.64	0.64	1.59%	2,604,400
Apr 22, 2026	0.63	0.64	0.63	0.63	0.63	-1.56%	584,500
Apr 21, 2026	0.64	0.64	0.63	0.64	0.64	-	645,002
Apr 20, 2026	0.63	0.64	0.62	0.64	0.64	-	1,069,700
Apr 17, 2026	0.63	0.65	0.63	0.64	0.64	-	1,946,705
Apr 16, 2026	0.62	0.65	0.61	0.64	0.64	1.59%	1,973,300
Apr 10, 2026	0.62	0.65	0.61	0.63	0.63	1.61%	1,953,350
Apr 9, 2026	0.63	0.66	0.61	0.62	0.62	-	4,999,406
Apr 8, 2026	0.62	0.64	0.62	0.62	0.62	1.64%	2,293,700
Apr 7, 2026	0.61	0.65	0.61	0.61	0.61	1.67%	2,882,400
Apr 3, 2026	0.62	0.63	0.60	0.60	0.60	-1.64%	1,775,700
Apr 2, 2026	0.60	0.67	0.60	0.61	0.61	3.39%	14,288,310
Apr 1, 2026	0.59	0.62	0.59	0.59	0.59	-	3,818,100
Mar 31, 2026	0.59	0.61	0.58	0.59	0.59	-1.67%	906,004
Mar 30, 2026	0.59	0.62	0.59	0.60	0.60	1.69%	1,109,008
Mar 27, 2026	0.60	0.62	0.59	0.59	0.59	-	1,445,900
Mar 26, 2026	0.63	0.64	0.58	0.59	0.59	-6.35%	3,204,705
Mar 25, 2026	0.56	0.66	0.56	0.63	0.63	14.55%	9,949,487