InPlay Oil Corp. (TSX:IPO)
Canada
· Delayed Price · Currency is CAD 7.98
-0.11 (-1.36%)
May 20, 2025, 3:59 PM EDT
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 8.09 | 8.09 | 7.82 | 7.98 | 7.98 | -1.36% | 59,406 |
| May 16, 2025 | 8.18 | 8.21 | 8.06 | 8.09 | 8.09 | 0.50% | 44,612 |
| May 15, 2025 | 8.34 | 8.34 | 7.97 | 8.05 | 8.05 | -4.05% | 82,537 |
| May 14, 2025 | 8.30 | 8.39 | 8.22 | 8.39 | 8.30 | 1.08% | 53,000 |
| May 13, 2025 | 8.13 | 8.49 | 8.12 | 8.30 | 8.21 | 2.34% | 99,512 |
| May 12, 2025 | 8.09 | 8.28 | 7.93 | 8.11 | 8.02 | 5.60% | 81,621 |
| May 9, 2025 | 7.68 | 8.00 | 7.55 | 7.68 | 7.60 | 3.09% | 175,045 |
| May 8, 2025 | 7.06 | 7.68 | 7.05 | 7.45 | 7.37 | 10.70% | 95,846 |
| May 7, 2025 | 7.05 | 7.05 | 6.65 | 6.73 | 6.66 | -0.30% | 28,600 |
| May 6, 2025 | 6.62 | 7.10 | 6.60 | 6.75 | 6.68 | 2.74% | 77,711 |
| May 5, 2025 | 6.87 | 6.98 | 6.54 | 6.57 | 6.50 | -4.37% | 73,735 |
| May 2, 2025 | 6.95 | 7.08 | 6.87 | 6.87 | 6.80 | -0.15% | 78,513 |
| May 1, 2025 | 6.93 | 7.21 | 6.87 | 6.88 | 6.81 | -1.15% | 67,603 |
| Apr 30, 2025 | 7.32 | 7.33 | 6.93 | 6.96 | 6.89 | -5.05% | 97,026 |
| Apr 29, 2025 | 7.40 | 7.41 | 7.31 | 7.33 | 7.25 | -1.21% | 15,600 |
| Apr 28, 2025 | 7.44 | 7.45 | 7.25 | 7.42 | 7.34 | - | 33,649 |
| Apr 25, 2025 | 7.46 | 7.50 | 7.41 | 7.42 | 7.34 | -0.67% | 24,401 |
| Apr 24, 2025 | 7.67 | 7.67 | 7.43 | 7.47 | 7.39 | 0.81% | 13,339 |
| Apr 23, 2025 | 7.66 | 7.90 | 7.41 | 7.41 | 7.33 | -3.01% | 43,400 |
| Apr 22, 2025 | 7.50 | 7.70 | 7.50 | 7.64 | 7.56 | 2.83% | 57,436 |
| Apr 21, 2025 | 7.56 | 7.65 | 7.24 | 7.43 | 7.35 | -3.51% | 76,849 |
| Apr 17, 2025 | 7.49 | 7.82 | 7.49 | 7.70 | 7.62 | 1.05% | 79,800 |
| Apr 16, 2025 | 7.68 | 7.74 | 7.50 | 7.62 | 7.54 | 2.42% | 218,843 |
| Apr 15, 2025 | 8.04 | 8.10 | 7.44 | 7.44 | 7.44 | -5.34% | 379,336 |
| Apr 14, 2025 | 7.98 | 7.98 | 7.68 | 7.86 | 7.32 | 1.55% | 166,200 |
| Apr 11, 2025 | 7.62 | 7.80 | 7.59 | 7.74 | 7.21 | 0.78% | 961,700 |
| Apr 10, 2025 | 8.28 | 8.28 | 7.56 | 7.68 | 7.15 | -7.91% | 295,200 |
| Apr 9, 2025 | 7.50 | 8.40 | 7.50 | 8.34 | 7.77 | 6.11% | 390,016 |
| Apr 8, 2025 | 8.70 | 8.70 | 7.65 | 7.86 | 7.32 | -5.76% | 437,000 |
| Apr 7, 2025 | 7.98 | 8.70 | 7.98 | 8.34 | 7.77 | -2.80% | 411,233 |
| Apr 4, 2025 | 9.12 | 9.18 | 8.46 | 8.58 | 7.99 | -7.74% | 603,020 |
| Apr 3, 2025 | 9.54 | 9.60 | 9.30 | 9.30 | 8.66 | -4.91% | 213,043 |
| Apr 2, 2025 | 9.72 | 9.78 | 9.66 | 9.78 | 9.11 | 0.62% | 27,232 |
| Apr 1, 2025 | 9.72 | 9.84 | 9.66 | 9.72 | 9.05 | 0.62% | 83,339 |
| Mar 31, 2025 | 9.66 | 9.84 | 9.60 | 9.66 | 9.00 | 0.63% | 152,500 |
| Mar 28, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | 8.94 | -2.44% | 109,000 |
| Mar 27, 2025 | 9.96 | 9.96 | 9.72 | 9.84 | 9.16 | -0.61% | 45,518 |
| Mar 26, 2025 | 9.84 | 10.11 | 9.84 | 9.90 | 9.22 | 0.61% | 126,920 |
| Mar 25, 2025 | 9.84 | 10.14 | 9.78 | 9.84 | 9.16 | 0.61% | 328,200 |
| Mar 24, 2025 | 9.54 | 9.84 | 9.54 | 9.78 | 9.67 | 3.16% | 188,000 |
| Mar 21, 2025 | 9.48 | 9.54 | 9.42 | 9.48 | 9.37 | - | 44,600 |
| Mar 20, 2025 | 9.60 | 9.60 | 9.48 | 9.48 | 9.37 | -1.86% | 82,000 |
| Mar 19, 2025 | 9.60 | 9.72 | 9.48 | 9.66 | 9.55 | 0.63% | 137,600 |
| Mar 18, 2025 | 9.60 | 9.72 | 9.42 | 9.60 | 9.49 | 0.63% | 67,046 |
| Mar 17, 2025 | 9.72 | 9.72 | 9.42 | 9.54 | 9.42 | - | 19,201 |
| Mar 14, 2025 | 9.30 | 9.54 | 9.30 | 9.54 | 9.54 | 0.63% | 13,421 |
| Mar 13, 2025 | 9.84 | 9.84 | 9.42 | 9.48 | 9.42 | -1.25% | 6,567 |
| Mar 12, 2025 | 9.54 | 9.72 | 9.48 | 9.60 | 9.48 | 1.27% | 23,917 |
| Mar 11, 2025 | 9.42 | 9.54 | 9.30 | 9.48 | 9.42 | 1.94% | 52,867 |
| Mar 10, 2025 | 9.54 | 9.54 | 9.30 | 9.30 | 9.24 | -2.52% | 45,557 |