Skip to main content
logo
Inspiration Energy Corp. (CSE:ISP)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
At close: Dec 4, 2025

Inspiration Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 20250.070.070.070.070.077.69%230,337
Nov 14, 20250.070.070.070.070.07-61,000
Nov 13, 20250.070.070.070.070.07-29,000
Nov 12, 20250.060.070.060.070.078.33%10,000
Nov 11, 20250.060.060.060.060.06-120,000
Nov 10, 20250.060.060.060.060.06-2,000
Nov 6, 20250.060.060.060.060.06-52,366
Nov 5, 20250.070.070.060.060.06-80,000
Nov 4, 20250.060.060.060.060.06-7.69%81,000
Nov 3, 20250.060.070.060.070.078.33%81,000
Oct 31, 20250.070.070.060.060.06-7.69%179,000
Oct 30, 20250.070.070.070.070.07-3,000
Oct 29, 20250.070.070.060.070.07-305,500
Oct 28, 20250.070.070.070.070.07-18.75%153,000
Oct 27, 20250.080.080.080.080.086.67%1,000
Oct 24, 20250.070.080.070.080.08-6.25%80,800
Oct 22, 20250.080.090.080.080.08-14,300
Oct 21, 20250.080.080.080.080.08-3,000
Oct 17, 20250.080.080.080.080.0814.29%4,000
Oct 15, 20250.080.080.070.070.07-12.50%166,500
Oct 14, 20250.070.090.070.080.0814.29%16,003
Oct 10, 20250.090.090.070.070.07-17.65%135,003
Oct 9, 20250.090.090.080.090.09-5.56%75,000
Oct 8, 20250.090.090.090.090.09-159,000
Oct 7, 20250.090.090.090.090.09-3,000
Oct 6, 20250.100.100.090.090.09-23,500
Oct 3, 20250.100.100.090.090.09-10.00%55,000
Oct 2, 20250.100.100.100.100.105.26%4,000
Oct 1, 20250.100.100.100.100.10-5.00%7,000
Sep 30, 20250.100.100.100.100.10-38,000
Sep 29, 20250.100.100.100.100.105.26%63,000
Sep 26, 20250.090.100.090.100.105.56%107,000
Sep 25, 20250.100.100.090.090.09-5.26%61,500
Sep 24, 20250.090.100.090.100.105.56%61,934
Sep 23, 20250.100.100.090.090.09-5.26%116,270
Sep 22, 20250.100.100.090.100.10-5.00%506,496
Sep 19, 20250.100.110.100.100.10-103,000
Sep 18, 20250.100.110.100.100.10-179,000