Skip to main content
logo
InPlay Oil Corp. (TSX:IPO)
Canada flag Canada · Delayed Price · Currency is CAD
18.40
+0.50 (2.79%)
At close: Mar 27, 2026

InPlay Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202618.0018.4917.9118.4018.402.79%112,093
Mar 26, 202617.8718.2517.7917.9017.900.85%77,104
Mar 25, 202617.4417.8317.3017.7517.75-0.22%71,131
Mar 24, 202617.7818.0817.6017.7917.790.91%87,618
Mar 23, 202617.3517.9816.2217.6317.63-2.97%121,067
Mar 20, 202618.6918.6917.8018.1718.17-1.30%114,436
Mar 19, 202617.7518.8217.7118.4118.414.96%253,278
Mar 18, 202617.0017.6616.8617.5417.543.42%106,792
Mar 17, 202616.8917.2116.6416.9616.960.36%104,178
Mar 16, 202616.5116.9516.2916.9016.901.68%69,798
Mar 13, 202616.8716.8716.3516.6216.53-0.89%40,754
Mar 12, 202616.6016.8316.5216.7716.682.19%33,379
Mar 11, 202616.2016.4816.1516.4116.321.48%46,051
Mar 10, 202616.2416.4615.8616.1716.08-2.30%80,722
Mar 9, 202617.1417.4716.4416.5516.46-0.96%199,790
Mar 6, 202617.1017.4716.6316.7116.62-2.28%98,689
Mar 5, 202616.5017.1016.1617.1017.015.04%101,999
Mar 4, 202616.2116.3215.9716.2816.190.43%75,673
Mar 3, 202616.4516.5615.6916.2116.120.75%124,594
Mar 2, 202616.1016.9615.7016.0916.004.14%159,519
Feb 27, 202615.5115.6615.3915.4515.37-1.02%78,849
Feb 26, 202615.1415.6815.0815.6115.532.16%53,420
Feb 25, 202615.7015.7015.2015.2815.20-3.11%105,754
Feb 24, 202615.8116.0915.5815.7715.68-1.13%55,021
Feb 23, 202615.7015.9815.7015.9515.861.14%47,214
Feb 20, 202615.5915.8415.3515.7715.681.02%37,227
Feb 19, 202615.3415.7015.2915.6115.531.96%48,598
Feb 18, 202615.0015.3415.0015.3115.233.66%87,104
Feb 17, 202615.3915.3914.4314.7714.69-2.31%67,845
Feb 13, 202614.8515.2314.8515.1215.040.07%63,534
Feb 12, 202615.5415.8314.9015.1114.94-2.01%94,344
Feb 11, 202615.7916.0114.9315.4215.25-0.58%162,143
Feb 10, 202615.7515.7515.4015.5115.33-1.34%79,015
Feb 9, 202615.3515.7415.3515.7215.542.01%112,112
Feb 6, 202615.2415.5415.1915.4115.242.39%62,531
Feb 5, 202615.5115.5114.8015.0514.88-3.53%91,464
Feb 4, 202615.3115.6014.8515.6015.422.16%84,869
Feb 3, 202614.9415.2714.8215.2715.103.60%64,660
Feb 2, 202614.6214.7814.0114.7414.571.03%102,216
Jan 30, 202614.4414.7514.4214.5914.42-0.95%57,958
Jan 29, 202615.1315.2314.5814.7314.56-51,536
Jan 28, 202615.1415.3214.5914.7314.56-1.87%85,408
Jan 27, 202614.8715.0414.3215.0114.842.60%72,283
Jan 26, 202614.4314.6314.1914.6314.461.88%73,371
Jan 23, 202614.0214.3714.0014.3614.203.46%78,298
Jan 22, 202613.7313.9313.5913.8813.721.46%53,058
Jan 21, 202613.2913.7113.2913.6813.523.48%55,691
Jan 20, 202613.1713.4213.1613.2213.07-0.90%33,315
Jan 19, 202613.3513.4213.2113.3413.19-0.07%19,901
Jan 16, 202613.3313.4013.2213.3513.201.21%22,347