InPlay Oil Corp. (TSX:IPO)
 11.82
 -0.01 (-0.08%)
  Oct 30, 2025, 4:00 PM EDT
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.81 | 12.28 | 11.70 | 11.82 | 11.82 | -0.08% | 43,611 | 
| Oct 29, 2025 | 12.09 | 12.53 | 11.79 | 11.83 | 11.83 | -2.23% | 78,000 | 
| Oct 28, 2025 | 12.31 | 12.44 | 12.10 | 12.10 | 12.10 | -2.58% | 64,700 | 
| Oct 27, 2025 | 12.59 | 12.60 | 12.42 | 12.42 | 12.42 | -0.48% | 46,700 | 
| Oct 24, 2025 | 12.60 | 12.64 | 12.43 | 12.48 | 12.48 | -0.79% | 46,700 | 
| Oct 23, 2025 | 12.84 | 12.92 | 12.24 | 12.58 | 12.58 | 3.80% | 108,105 | 
| Oct 22, 2025 | 11.79 | 12.15 | 11.78 | 12.12 | 12.12 | 4.03% | 38,506 | 
| Oct 21, 2025 | 11.70 | 11.78 | 11.40 | 11.65 | 11.65 | 0.60% | 41,045 | 
| Oct 20, 2025 | 11.51 | 11.70 | 11.40 | 11.58 | 11.58 | 0.70% | 73,347 | 
| Oct 17, 2025 | 11.10 | 11.54 | 11.00 | 11.50 | 11.50 | 1.23% | 70,018 | 
| Oct 16, 2025 | 11.90 | 12.22 | 11.34 | 11.36 | 11.36 | -4.62% | 109,000 | 
| Oct 15, 2025 | 12.25 | 12.28 | 11.90 | 11.91 | 11.91 | -3.01% | 69,829 | 
| Oct 14, 2025 | 12.45 | 12.71 | 11.87 | 12.28 | 12.19 | -1.13% | 128,910 | 
| Oct 10, 2025 | 13.07 | 13.07 | 12.31 | 12.42 | 12.33 | -5.41% | 96,800 | 
| Oct 9, 2025 | 13.67 | 13.67 | 13.02 | 13.13 | 13.03 | -2.09% | 73,800 | 
| Oct 8, 2025 | 13.73 | 13.73 | 13.25 | 13.41 | 13.31 | 0.60% | 37,000 | 
| Oct 7, 2025 | 12.95 | 13.33 | 12.80 | 13.33 | 13.23 | 2.54% | 79,100 | 
| Oct 6, 2025 | 12.94 | 13.14 | 12.94 | 13.00 | 12.90 | 0.78% | 76,038 | 
| Oct 3, 2025 | 12.55 | 12.91 | 12.55 | 12.90 | 12.81 | 2.95% | 35,816 | 
| Oct 2, 2025 | 12.75 | 12.76 | 12.45 | 12.53 | 12.44 | -1.10% | 39,700 | 
| Oct 1, 2025 | 12.46 | 12.73 | 12.46 | 12.67 | 12.58 | 0.72% | 22,300 | 
| Sep 30, 2025 | 12.35 | 12.60 | 12.26 | 12.58 | 12.49 | 1.86% | 45,200 | 
| Sep 29, 2025 | 12.58 | 12.60 | 12.15 | 12.35 | 12.26 | -1.91% | 83,500 | 
| Sep 26, 2025 | 12.61 | 12.68 | 12.48 | 12.59 | 12.50 | 0.40% | 49,125 | 
| Sep 25, 2025 | 12.62 | 12.68 | 12.51 | 12.54 | 12.45 | -1.03% | 32,500 | 
| Sep 24, 2025 | 12.57 | 12.76 | 12.57 | 12.67 | 12.58 | 0.64% | 43,136 | 
| Sep 23, 2025 | 12.33 | 12.75 | 12.25 | 12.59 | 12.50 | 2.19% | 147,400 | 
| Sep 22, 2025 | 12.17 | 12.41 | 12.01 | 12.32 | 12.23 | 1.15% | 68,329 | 
| Sep 19, 2025 | 12.23 | 12.49 | 12.17 | 12.18 | 12.09 | -1.22% | 83,536 | 
| Sep 18, 2025 | 12.50 | 12.58 | 12.30 | 12.33 | 12.24 | -1.83% | 37,800 | 
| Sep 17, 2025 | 12.69 | 12.75 | 12.50 | 12.56 | 12.47 | -0.16% | 56,130 | 
| Sep 16, 2025 | 12.63 | 12.77 | 12.37 | 12.58 | 12.49 | 1.53% | 73,500 | 
| Sep 15, 2025 | 12.39 | 12.53 | 12.21 | 12.39 | 12.30 | -0.32% | 42,933 | 
| Sep 12, 2025 | 12.71 | 12.71 | 12.38 | 12.43 | 12.25 | -0.88% | 30,311 | 
| Sep 11, 2025 | 12.64 | 12.64 | 12.35 | 12.54 | 12.36 | -0.87% | 63,001 | 
| Sep 10, 2025 | 12.11 | 12.74 | 12.10 | 12.65 | 12.47 | 5.77% | 102,300 | 
| Sep 9, 2025 | 11.99 | 12.12 | 11.81 | 11.96 | 11.79 | 1.10% | 49,514 | 
| Sep 8, 2025 | 11.52 | 12.00 | 11.44 | 11.83 | 11.66 | 4.05% | 94,200 | 
| Sep 5, 2025 | 11.63 | 11.63 | 11.32 | 11.37 | 11.21 | -1.81% | 56,617 | 
| Sep 4, 2025 | 11.49 | 11.58 | 11.21 | 11.58 | 11.41 | 1.76% | 33,849 | 
| Sep 3, 2025 | 11.39 | 11.59 | 11.34 | 11.38 | 11.22 | -1.90% | 66,005 | 
| Sep 2, 2025 | 11.46 | 11.75 | 11.37 | 11.60 | 11.43 | 1.58% | 52,800 | 
| Aug 29, 2025 | 11.40 | 11.54 | 11.34 | 11.42 | 11.25 | 0.44% | 38,200 | 
| Aug 28, 2025 | 11.32 | 11.40 | 11.13 | 11.37 | 11.21 | 1.16% | 28,024 | 
| Aug 27, 2025 | 11.17 | 11.29 | 11.15 | 11.24 | 11.08 | 1.08% | 31,300 | 
| Aug 26, 2025 | 11.20 | 11.38 | 11.03 | 11.12 | 10.96 | -0.89% | 47,000 | 
| Aug 25, 2025 | 11.30 | 11.30 | 11.16 | 11.22 | 11.06 | -0.80% | 33,419 | 
| Aug 22, 2025 | 11.10 | 11.42 | 11.10 | 11.31 | 11.15 | 1.71% | 153,425 | 
| Aug 21, 2025 | 11.01 | 11.22 | 10.87 | 11.12 | 10.96 | 1.46% | 50,220 | 
| Aug 20, 2025 | 11.00 | 11.12 | 10.85 | 10.96 | 10.80 | -0.27% | 70,525 |