Skip to main content
Inspiration Energy Corp. (CSE: ISP)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
Dec 20, 2024, 4:00 PM EST

Inspiration Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.070.070.07--7.14%78,000
Dec 19, 20240.070.070.070.07--6.67%199,400
Dec 17, 20240.080.080.080.08-7.14%15,000
Dec 16, 20240.070.070.070.07--119,600
Dec 13, 20240.070.070.070.07--1,000
Dec 12, 20240.080.080.070.07--6.67%177,362
Dec 11, 20240.080.080.080.08--16.67%7,862
Dec 10, 20240.090.090.090.09-20.00%5,000
Dec 6, 20240.080.080.080.08--23,000
Dec 5, 20240.080.080.080.08--135,050
Dec 4, 20240.080.080.080.08--6.25%20,500
Dec 3, 20240.080.080.080.08-6.67%79,663
Dec 2, 20240.080.080.080.08-15.38%4,000
Nov 26, 20240.070.070.070.07--7.14%116,000
Nov 25, 20240.080.080.070.07--187,000
Nov 15, 20240.080.080.070.07--284,200
Nov 14, 20240.070.070.070.07-16.67%35,000
Nov 13, 20240.060.060.060.06--20,000
Nov 7, 20240.060.060.060.06--20,000
Nov 6, 20240.060.060.060.06--25,000
Nov 1, 20240.060.060.060.06--42,000
Oct 25, 20240.060.060.060.06--2,000
Oct 22, 20240.060.060.060.06--7.69%42,000
Oct 21, 20240.070.070.070.07-8.33%50,000
Oct 18, 20240.060.060.060.06--5,000
Oct 15, 20240.060.060.060.06-9.09%20,000
Oct 10, 20240.060.060.060.06-10.00%36,000
Oct 8, 20240.060.060.050.05--16.67%5,000
Oct 4, 20240.060.060.060.06--38,000
Oct 2, 20240.050.060.050.06-33.33%108,030
Sep 27, 20240.050.050.050.05--35,000
Sep 24, 20240.050.050.050.05-12.50%117,447
Sep 18, 20240.040.040.040.04--8,000
Sep 17, 20240.040.040.040.04--20.00%2,000
Sep 16, 20240.050.050.050.05-25.00%1,000
Sep 9, 20240.040.040.040.04--11.11%30,000
Sep 5, 20240.050.050.050.05--14,000
Sep 4, 20240.050.050.040.05--86,800
Aug 20, 20240.050.050.050.05--1,260
Aug 16, 20240.050.050.050.05--10.00%10,000
Aug 15, 20240.050.050.050.05--9.09%136,000
Aug 14, 20240.060.060.060.06--15.38%20,001
Aug 13, 20240.070.070.070.07-30.00%25,000
Aug 8, 20240.050.050.050.05--27,000
Aug 2, 20240.050.050.050.05--54,000
Jul 31, 20240.060.060.050.05--16.67%33,000
Jul 29, 20240.060.060.060.06--23,400
Jul 24, 20240.060.060.060.06-20.00%15,000
Jul 23, 20240.060.060.050.05--41.18%100,000
Jul 16, 20240.070.090.060.09--104,200
Jul 12, 20240.090.090.090.09-13.33%25,000
Jul 11, 20240.090.100.080.08--64,428
Jul 10, 20240.080.080.080.08--6.25%27,000
Jul 9, 20240.080.100.080.08--5.88%48,000
Jul 8, 20240.100.100.090.09--15.00%9,000
Jul 5, 20240.100.100.100.10-17.65%61,803
Jul 4, 20240.080.090.080.09--104,000
Jul 3, 20240.080.090.080.09--64,000
Jul 2, 20240.090.090.090.09-6.25%15,000
Jun 28, 20240.080.100.080.08-6.67%186,400
Jun 27, 20240.080.080.080.08-50.00%87,160
Jun 26, 20240.050.050.050.05--33.33%2,000
Jun 24, 20240.080.080.080.08-50.00%1,000
Jun 20, 20240.050.050.050.05--60,000
Jun 19, 20240.080.080.050.05--10,000
Jun 18, 20240.080.080.050.05--50.00%66,200
Jun 17, 20240.100.100.100.10-33.33%200
Jun 14, 20240.100.100.080.08--25.00%127,600
Jun 13, 20240.130.130.100.10--42.86%141,430
Jun 10, 20240.180.180.180.18-16.67%5,000
Jun 7, 20240.150.150.150.15-20.00%28,200
Jun 6, 20240.130.130.130.13--23,000
Jun 3, 20240.130.130.130.13--16.67%18,200
May 29, 20240.130.150.130.15--37,000
May 28, 20240.150.150.150.15--14.29%2,000
May 23, 20240.130.180.130.18--7,000
May 22, 20240.150.180.150.18--42,000
May 16, 20240.150.180.130.18-16.67%78,000
May 15, 20240.130.150.130.15-50.00%113,000
May 7, 20240.100.100.100.10--20.00%9,500
May 3, 20240.130.130.130.13--28.57%104,000
Apr 25, 20240.180.180.180.18--660
Apr 24, 20240.180.230.180.18-16.67%102,300
Apr 23, 20240.130.150.130.15--33,400
Apr 22, 20240.150.150.150.15--600
Apr 17, 20240.150.150.150.15--14.29%23,800
Apr 15, 20240.180.180.180.18--28,000
Apr 11, 20240.180.180.180.18--34,000
Apr 10, 20240.180.180.180.18--12.50%1,800
Apr 4, 20240.180.200.180.20-14.29%2,271
Apr 3, 20240.180.180.180.18--5,000
Apr 2, 20240.150.180.150.18--12,200
Mar 28, 20240.180.180.180.18--2,200
Mar 27, 20240.150.180.150.18--13,800
Mar 26, 20240.150.180.150.18--28,400
Mar 25, 20240.180.180.180.18--12.50%46,600
Mar 20, 20240.180.200.180.20-14.29%2,600
Mar 19, 20240.200.200.150.18--12.50%28,610
Mar 14, 20240.200.230.200.20--101,900
Mar 13, 20240.200.200.200.20-14.29%500