Skip to main content
InPlay Oil Corp. (TSX: IPO)
Canada flag Canada · Delayed Price · Currency is CAD
1.600
-0.020 (-1.23%)
Dec 27, 2024, 4:00 PM EST

InPlay Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20241.651.651.601.601.60-1.23%98,294
Dec 24, 20241.611.641.601.621.621.25%103,600
Dec 23, 20241.531.601.531.601.602.56%102,036
Dec 20, 20241.541.581.541.561.56-65,848
Dec 19, 20241.561.581.521.561.561.30%97,735
Dec 18, 20241.591.611.531.541.54-3.75%122,400
Dec 17, 20241.631.631.551.601.60-0.62%85,600
Dec 16, 20241.691.691.591.611.61-3.59%296,900
Dec 13, 20241.671.681.631.671.65-68,706
Dec 12, 20241.701.701.671.671.65-1.18%51,232
Dec 11, 20241.681.701.671.691.671.20%91,500
Dec 10, 20241.721.721.671.671.65-2.91%83,347
Dec 9, 20241.711.761.701.721.700.58%100,800
Dec 6, 20241.751.751.701.711.69-1.16%83,722
Dec 5, 20241.761.781.731.731.71-2.26%34,600
Dec 4, 20241.801.811.751.771.75-113,800
Dec 3, 20241.781.791.771.771.75-51,136
Dec 2, 20241.821.821.761.771.75-1.67%55,600
Nov 29, 20241.761.821.761.801.781.12%24,915
Nov 28, 20241.771.791.761.781.76-13,720
Nov 27, 20241.771.811.771.781.760.56%61,810
Nov 26, 20241.791.821.761.771.75-1.67%79,100
Nov 25, 20241.841.841.801.801.78-1.64%93,825
Nov 22, 20241.801.841.781.831.811.67%73,000
Nov 21, 20241.761.811.761.801.783.45%100,436
Nov 20, 20241.751.781.721.741.72-1.14%119,927
Nov 19, 20241.781.781.751.761.74-1.68%71,900
Nov 18, 20241.751.801.751.791.773.47%114,803
Nov 15, 20241.781.791.731.731.73-3.35%82,900
Nov 14, 20241.751.861.731.791.782.87%147,800
Nov 13, 20241.791.791.691.741.731.16%77,200
Nov 12, 20241.721.761.701.721.71-303,913
Nov 11, 20241.801.801.671.721.71-3.91%247,547
Nov 8, 20241.871.871.791.791.78-3.76%138,604
Nov 7, 20241.891.891.851.861.84-0.53%66,145
Nov 6, 20241.881.901.851.871.85-128,800
Nov 5, 20241.911.921.871.871.85-1.58%58,900
Nov 4, 20241.901.931.891.901.880.53%43,900
Nov 1, 20241.911.921.881.891.87-56,400
Oct 31, 20241.931.941.871.891.87-1.56%225,500
Oct 30, 20241.901.951.901.921.902.13%94,316
Oct 29, 20241.921.921.881.881.86-1.05%173,000
Oct 28, 20241.941.951.901.901.88-4.04%163,601
Oct 25, 20241.981.981.961.981.960.51%41,900
Oct 24, 20241.961.971.941.971.951.03%76,107
Oct 23, 20241.981.981.941.951.93-1.52%114,316
Oct 22, 20241.982.001.971.981.96-93,200
Oct 21, 20242.032.031.971.981.96-1.49%52,036
Oct 18, 20242.022.021.942.011.990.50%182,527
Oct 17, 20242.022.021.992.001.98-17,600
Oct 16, 20242.002.032.002.001.98-0.50%94,600
Oct 15, 20242.052.072.012.012.01-5.19%116,034
Oct 11, 20242.102.132.072.122.110.47%72,516
Oct 10, 20242.042.122.032.112.103.94%60,400
Oct 9, 20242.042.052.022.032.02-0.98%20,528
Oct 8, 20242.042.061.992.052.04-0.49%156,500
Oct 7, 20242.092.112.052.062.05-1.44%135,802
Oct 4, 20242.132.172.072.092.08-1.42%114,800
Oct 3, 20242.062.122.032.122.112.42%111,634
Oct 2, 20242.032.092.032.072.062.99%79,000
Oct 1, 20241.942.031.942.012.002.55%120,242
Sep 30, 20241.981.981.931.961.95-1.51%38,208
Sep 27, 20241.971.991.931.991.982.58%93,431
Sep 26, 20241.971.971.921.941.93-3.00%144,200
Sep 25, 20242.002.001.952.001.990.50%89,800
Sep 24, 20242.002.011.981.991.98-0.50%60,016
Sep 23, 20242.012.021.982.001.99-0.50%83,600
Sep 20, 20242.032.031.992.012.00-0.50%49,337
Sep 19, 20242.012.042.012.022.010.50%60,614
Sep 18, 20242.002.021.992.012.000.50%42,200
Sep 17, 20242.002.001.972.001.99-59,700
Sep 16, 20242.002.011.952.001.99-192,500
Sep 13, 20242.012.052.002.001.97-1.96%51,132
Sep 12, 20241.982.041.952.042.014.62%100,200
Sep 11, 20241.961.981.941.951.92-0.51%111,506
Sep 10, 20242.022.021.931.961.93-2.97%128,100
Sep 9, 20242.052.072.022.021.99-3.35%115,900
Sep 6, 20242.102.112.082.092.06-0.48%52,800
Sep 5, 20242.122.142.102.102.07-1.41%42,126
Sep 4, 20242.122.132.102.132.101.43%13,300
Sep 3, 20242.152.182.092.102.07-2.78%59,717
Aug 30, 20242.182.182.152.162.13-0.92%21,500
Aug 29, 20242.172.182.142.182.151.87%38,041
Aug 28, 20242.152.152.132.142.11-0.93%52,146
Aug 27, 20242.182.192.152.162.13-0.92%29,124
Aug 26, 20242.182.202.182.182.150.93%54,300
Aug 23, 20242.172.202.162.162.130.47%41,646
Aug 22, 20242.152.172.152.152.12-0.46%40,949
Aug 21, 20242.182.182.152.162.130.47%18,009
Aug 20, 20242.162.192.152.152.12-0.46%57,834
Aug 19, 20242.202.212.162.162.13-1.37%39,737
Aug 16, 20242.222.222.182.192.16-2.23%96,402
Aug 15, 20242.222.252.212.242.211.82%37,132
Aug 14, 20242.212.232.202.202.15-1.35%22,849
Aug 13, 20242.212.232.202.232.18-61,030
Aug 12, 20242.162.242.162.232.182.29%71,400
Aug 9, 20242.182.192.152.182.130.93%37,900
Aug 8, 20242.132.192.132.162.110.47%28,500
Aug 7, 20242.152.172.122.152.10-51,100
Aug 6, 20242.102.172.102.152.10-0.46%150,445