InPlay Oil Corp. (TSX:IPO)
Canada
· Delayed Price · Currency is CAD 7.41
-0.23 (-3.01%)
Apr 23, 2025, 4:00 PM EDT
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.66 | 7.90 | 7.41 | 7.41 | 7.41 | -3.01% | 43,350 |
| Apr 22, 2025 | 7.50 | 7.70 | 7.50 | 7.64 | 7.64 | 2.83% | 57,436 |
| Apr 21, 2025 | 7.56 | 7.65 | 7.24 | 7.43 | 7.43 | -3.51% | 76,849 |
| Apr 17, 2025 | 7.49 | 7.82 | 7.49 | 7.70 | 7.70 | 1.05% | 79,800 |
| Apr 16, 2025 | 7.68 | 7.74 | 7.50 | 7.62 | 7.62 | 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 | 7.77 | 1.55% | 166,200 |
| Apr 11, 2025 | 7.62 | 7.80 | 7.59 | 7.74 | 7.65 | 0.78% | 961,700 |
| Apr 10, 2025 | 8.28 | 8.28 | 7.56 | 7.68 | 7.59 | -7.91% | 295,200 |
| Apr 9, 2025 | 7.50 | 8.40 | 7.50 | 8.34 | 8.24 | 6.11% | 390,016 |
| Apr 8, 2025 | 8.70 | 8.70 | 7.65 | 7.86 | 7.77 | -5.76% | 437,000 |
| Apr 7, 2025 | 7.98 | 8.70 | 7.98 | 8.34 | 8.24 | -2.80% | 411,233 |
| Apr 4, 2025 | 9.12 | 9.18 | 8.46 | 8.58 | 8.48 | -7.74% | 603,020 |
| Apr 3, 2025 | 9.54 | 9.60 | 9.30 | 9.30 | 9.19 | -4.91% | 213,043 |
| Apr 2, 2025 | 9.72 | 9.78 | 9.66 | 9.78 | 9.67 | 0.62% | 27,232 |
| Apr 1, 2025 | 9.72 | 9.84 | 9.66 | 9.72 | 9.61 | 0.62% | 83,339 |
| Mar 31, 2025 | 9.66 | 9.84 | 9.60 | 9.66 | 9.55 | 0.63% | 152,500 |
| Mar 28, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | 9.49 | -2.44% | 109,000 |
| Mar 27, 2025 | 9.96 | 9.96 | 9.72 | 9.84 | 9.73 | -0.61% | 45,518 |
| Mar 26, 2025 | 9.84 | 10.11 | 9.84 | 9.90 | 9.79 | 0.61% | 126,920 |
| Mar 25, 2025 | 9.84 | 10.14 | 9.78 | 9.84 | 9.73 | 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 |
| Mar 7, 2025 | 9.30 | 9.60 | 9.30 | 9.54 | 9.42 | 3.92% | 30,067 |
| Mar 6, 2025 | 9.12 | 9.24 | 9.06 | 9.18 | 9.12 | 1.32% | 34,835 |
| Mar 5, 2025 | 9.30 | 9.30 | 8.94 | 9.06 | 9.00 | -2.58% | 47,833 |
| Mar 4, 2025 | 8.94 | 9.42 | 8.70 | 9.30 | 9.24 | 1.97% | 116,103 |
| Mar 3, 2025 | 9.84 | 9.84 | 9.12 | 9.12 | 9.06 | -5.59% | 86,967 |
| Feb 28, 2025 | 9.90 | 9.90 | 9.48 | 9.66 | 9.54 | -1.23% | 46,288 |
| Feb 27, 2025 | 9.72 | 9.90 | 9.72 | 9.78 | 9.72 | - | 71,417 |
| Feb 26, 2025 | 9.60 | 9.90 | 9.60 | 9.78 | 9.72 | 1.87% | 19,267 |
| Feb 25, 2025 | 10.02 | 10.02 | 9.42 | 9.60 | 9.54 | -3.61% | 57,468 |
| Feb 24, 2025 | 9.90 | 10.14 | 9.84 | 9.96 | 9.90 | 0.61% | 27,306 |
| Feb 21, 2025 | 9.96 | 10.20 | 9.84 | 9.90 | 9.84 | -0.60% | 107,171 |
| Feb 20, 2025 | 10.62 | 10.68 | 9.78 | 9.96 | 9.90 | -7.78% | 202,917 |
| Feb 19, 2025 | 10.62 | 10.80 | 10.62 | 10.80 | 10.74 | 0.56% | 5,520 |
| Feb 18, 2025 | 10.38 | 10.74 | 10.20 | 10.74 | 10.68 | 4.07% | 23,183 |
| Feb 14, 2025 | 10.38 | 10.38 | 10.14 | 10.32 | 10.26 | -1.15% | 10,055 |
| Feb 13, 2025 | 10.32 | 10.44 | 10.26 | 10.44 | 10.26 | 0.58% | 8,921 |
| Feb 12, 2025 | 10.44 | 10.50 | 10.20 | 10.38 | 10.20 | -0.57% | 18,683 |
| Feb 11, 2025 | 10.20 | 10.50 | 10.14 | 10.44 | 10.26 | 2.35% | 20,350 |