Inspiration Mining Corp. (CSE:ISP)
Canada · Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
May 22, 2026, 9:30 AM EST
Inspiration Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,200 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 213,000 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 252,930 |
| May 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 156,149 |
| May 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 779,101 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 140,500 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 2,346,297 |
| May 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 212,500 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 462,400 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 82,000 |
| May 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 317,000 |
| May 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 271,602 |
| May 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 326,000 |
| May 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 4,500 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,000 |
| Apr 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 129,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 10,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 61,000 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 107,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 41,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 11,000 |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 6,000 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 3,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 92,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 191,900 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 7,155 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 24,000 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 27,011 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 43,000 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 47,000 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 42,500 |
| Mar 30, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 31.58% | 204,500 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 112,000 |
| Mar 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 14,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 59,001 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 82,500 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 13,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 14,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 25,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,050 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 8,500 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 97,519 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 8,500 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 24,500 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 62,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 210,535 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 123,000 |
| Feb 27, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 198,000 |