Inspire IVF PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	0.77	0.79	0.76	0.78	0.78	2.63%	226,100
Aug 24, 2026	0.76	0.78	0.76	0.76	0.76	-1.30%	102,100
Aug 21, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	68,600
Aug 20, 2026	0.77	0.78	0.76	0.76	0.76	-	103,700
Aug 19, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	499,100
Aug 18, 2026	0.77	0.79	0.77	0.77	0.77	-	390,700
Aug 17, 2026	0.77	0.79	0.76	0.77	0.77	-1.28%	569,900
Aug 14, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	870,602
Aug 13, 2026	0.81	0.81	0.79	0.79	0.79	-	309,508
Aug 11, 2026	0.81	0.83	0.79	0.79	0.79	-3.66%	1,596,907
Aug 10, 2026	0.80	0.84	0.79	0.82	0.82	3.80%	8,287,600
Aug 7, 2026	0.80	0.82	0.78	0.79	0.79	3.95%	4,393,402
Aug 6, 2026	0.78	0.81	0.76	0.76	0.76	-2.56%	1,929,803
Aug 5, 2026	0.80	0.81	0.77	0.78	0.78	-1.27%	1,966,806
Aug 4, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	1,411,111
Aug 3, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	812,002
Jul 31, 2026	0.81	0.83	0.80	0.81	0.81	-	571,700
Jul 30, 2026	0.79	0.83	0.79	0.81	0.81	1.25%	3,463,103
Jul 27, 2026	0.80	0.82	0.79	0.80	0.80	1.27%	1,809,515
Jul 24, 2026	0.77	0.80	0.76	0.79	0.79	3.95%	961,407
Jul 23, 2026	0.77	0.79	0.76	0.76	0.76	-	478,002
Jul 22, 2026	0.80	0.81	0.76	0.76	0.76	-3.80%	1,493,008
Jul 21, 2026	0.81	0.81	0.78	0.79	0.79	-1.25%	976,120
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