Inspire IVF PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	0.55	0.55	0.52	0.55	0.55	1.85%	1,677,230
Mar 23, 2026	0.58	0.58	0.50	0.54	0.54	-8.47%	5,111,724
Mar 20, 2026	0.66	0.66	0.53	0.59	0.59	-11.94%	8,668,509
Mar 19, 2026	0.70	0.70	0.64	0.67	0.67	-4.29%	1,693,316
Mar 18, 2026	0.73	0.74	0.69	0.70	0.70	-2.78%	3,244,701
Mar 17, 2026	0.75	0.75	0.72	0.72	0.72	-5.26%	2,468,500
Mar 16, 2026	0.77	0.77	0.74	0.76	0.76	-1.30%	420,800
Mar 13, 2026	0.77	0.77	0.76	0.77	0.77	-	79,400
Mar 12, 2026	0.78	0.78	0.75	0.77	0.77	-1.28%	1,026,400
Mar 11, 2026	0.78	0.79	0.75	0.78	0.78	1.30%	326,000
Mar 10, 2026	0.75	0.79	0.75	0.77	0.77	4.05%	646,610
Mar 9, 2026	0.77	0.77	0.73	0.74	0.74	-5.13%	451,416
Mar 6, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	328,000
Mar 5, 2026	0.74	0.78	0.74	0.76	0.76	2.70%	391,400
Mar 4, 2026	0.75	0.76	0.69	0.74	0.74	-6.33%	1,388,800
Mar 2, 2026	0.80	0.84	0.79	0.79	0.79	-4.82%	1,170,400
Feb 27, 2026	0.88	0.92	0.83	0.83	0.83	-4.60%	5,236,202
Feb 26, 2026	0.83	0.92	0.83	0.87	0.87	4.82%	7,318,911
Feb 25, 2026	0.84	0.86	0.83	0.83	0.83	-3.49%	250,706
Feb 24, 2026	0.85	0.87	0.83	0.86	0.86	2.38%	1,176,601
Feb 23, 2026	0.85	0.87	0.83	0.84	0.84	-1.18%	406,000
Feb 20, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	203,201
Feb 19, 2026	0.81	0.86	0.81	0.86	0.86	2.38%	1,568,700
Feb 18, 2026	0.85	0.86	0.83	0.84	0.84	-2.33%	915,302
Feb 17, 2026	0.86	0.88	0.84	0.86	0.86	1.18%	2,124,205
Feb 16, 2026	0.84	0.88	0.83	0.85	0.85	2.41%	3,637,706
Feb 13, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	2,031,016
Feb 12, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	397,701
Feb 11, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	243,002
Feb 10, 2026	0.81	0.82	0.80	0.81	0.81	-	478,400
Feb 9, 2026	0.81	0.81	0.79	0.81	0.81	2.53%	188,600
Feb 6, 2026	0.80	0.81	0.79	0.79	0.79	-2.47%	228,500
Feb 5, 2026	0.80	0.81	0.80	0.81	0.81	-	78,300
Feb 4, 2026	0.80	0.81	0.80	0.81	0.81	-	193,800
Feb 3, 2026	0.79	0.83	0.79	0.81	0.81	2.53%	1,494,100
Feb 2, 2026	0.79	0.80	0.78	0.79	0.79	-1.25%	366,500
Jan 30, 2026	0.80	0.81	0.79	0.80	0.80	-	400,700
Jan 29, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	326,100
Jan 28, 2026	0.81	0.86	0.79	0.81	0.81	1.25%	2,250,800
Jan 27, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	601,800
Jan 26, 2026	0.79	0.81	0.79	0.79	0.79	-	566,400
Jan 23, 2026	0.81	0.81	0.79	0.79	0.79	-	135,500