Skip to main content
logo
Inspiration Energy Corp. (CSE:ISP)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
+0.0200 (19.05%)
At close: Feb 9, 2026

Inspiration Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20260.110.130.110.130.1319.05%1,056,192
Feb 6, 20260.110.110.100.110.115.00%53,500
Feb 5, 20260.110.110.100.100.10-311,000
Feb 4, 20260.110.110.100.100.10-4.76%205,500
Feb 3, 20260.090.110.090.110.1123.53%464,000
Feb 2, 20260.100.100.090.090.09-15.00%270,001
Jan 30, 20260.120.120.100.100.10-16.67%468,000
Jan 29, 20260.130.130.120.120.12-4.00%1,372,496
Jan 28, 20260.110.130.110.130.1319.05%1,373,500
Jan 27, 20260.110.110.110.110.11-4.55%127,500
Jan 26, 20260.110.110.110.110.114.76%115,500
Jan 23, 20260.100.110.100.110.1116.67%473,100
Jan 22, 20260.090.090.090.090.09-5.26%23,000
Jan 21, 20260.090.100.090.100.1018.75%678,500
Jan 20, 20260.080.080.080.080.08-5.88%11,000
Jan 19, 20260.090.090.090.090.09-10,000
Jan 16, 20260.090.090.090.090.09-12,000
Jan 15, 20260.080.090.080.090.096.25%389,840
Jan 14, 20260.090.090.080.080.08-92,000
Jan 12, 20260.080.080.080.080.08-5.88%10,970
Jan 9, 20260.100.100.090.090.09-5.56%164,000
Jan 8, 20260.090.090.090.090.0912.50%104,000
Jan 7, 20260.090.090.080.080.08-173,470
Jan 6, 20260.080.080.080.080.08-50,500
Jan 5, 20260.080.080.080.080.0814.29%39,000
Jan 2, 20260.070.070.070.070.077.69%26,000
Dec 30, 20250.080.080.070.070.07-7.14%87,000
Dec 29, 20250.070.070.070.070.07-120,714
Dec 23, 20250.070.070.070.070.077.69%101,000
Dec 22, 20250.070.070.070.070.078.33%11,000
Dec 19, 20250.060.060.060.060.06-14.29%90,000
Dec 17, 20250.070.070.070.070.077.69%41,000
Dec 16, 20250.080.080.070.070.07-23.53%421,000
Dec 15, 20250.090.090.080.090.0913.33%31,000
Dec 12, 20250.080.080.080.080.087.14%25,000
Dec 11, 20250.070.080.070.070.07-412,550
Dec 10, 20250.070.070.070.070.077.69%15,000
Dec 9, 20250.070.070.070.070.07-7.14%28,000
Dec 4, 20250.070.070.070.070.07-39,000
Dec 3, 20250.070.070.070.070.0716.67%34,000
Dec 2, 20250.060.060.060.060.06-7.69%6,500
Dec 1, 20250.060.070.060.070.078.33%6,000
Nov 28, 20250.060.060.060.060.06-33,166
Nov 27, 20250.060.060.060.060.06-14,000
Nov 26, 20250.060.060.060.060.06-7.69%65,000
Nov 24, 20250.070.070.070.070.07-3,630
Nov 21, 20250.070.070.070.070.07-7.14%135,928
Nov 20, 20250.070.070.070.070.07-171,000
Nov 19, 20250.070.080.070.070.077.69%84,000
Nov 18, 20250.070.070.070.070.07-7.14%26,000