Skip to main content
logo
InPlay Oil Corp. (TSX:IPO)
Canada flag Canada · Delayed Price · Currency is CAD
19.70
+0.39 (2.02%)
Oct 16, 2026, 4:00 PM EST

InPlay Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202619.3719.7019.1419.7019.702.02%163,221
Oct 15, 202619.0019.4618.7319.3119.312.12%154,162
Oct 14, 202618.7519.2018.7019.0018.911.33%224,357
Oct 13, 202617.9118.9317.9018.7518.665.22%178,436
Oct 9, 202617.5717.9517.5617.8217.741.25%92,185
Oct 8, 202617.2617.7017.2617.6017.523.04%70,717
Oct 7, 202617.0917.2516.8217.0817.000.29%68,444
Oct 6, 202616.9517.1416.6517.0316.950.12%43,264
Oct 5, 202616.8817.1616.4817.0116.931.01%53,030
Oct 2, 202616.4316.9316.2816.8416.761.81%69,549
Oct 1, 202616.2216.6916.2216.5416.460.98%38,998
Sep 30, 202616.3016.6816.3016.3816.300.31%49,041
Sep 29, 202616.3416.6116.1916.3316.25-1.69%114,913
Sep 28, 202616.6617.1916.6116.6116.53-0.24%61,377
Sep 25, 202616.8016.8116.4416.6516.57-0.89%68,816
Sep 24, 202616.9417.0616.7716.8016.721.08%54,474
Sep 23, 202617.0417.0616.6216.6216.54-1.66%53,927
Sep 22, 202617.0417.2416.7016.9016.82-1.80%77,321
Sep 21, 202617.6417.6417.0417.2117.13-2.82%86,891
Sep 18, 202617.7917.8917.5517.7117.631.08%52,883
Sep 17, 202617.2317.6817.2017.5217.440.57%42,873
Sep 16, 202618.3118.3817.2317.4217.34-5.22%136,553
Sep 15, 202618.1618.5118.1618.3818.291.88%57,381
Sep 14, 202618.2118.5618.1218.1317.95-0.22%136,985
Sep 11, 202617.9018.2017.7218.1717.990.94%77,409
Sep 10, 202617.9318.1717.8218.0017.830.39%140,290
Sep 9, 202617.8918.1017.7817.9317.761.82%137,970
Sep 8, 202617.9418.1417.6117.6117.44-0.68%69,272
Sep 4, 202617.9618.0317.5017.7317.56-1.34%44,694
Sep 3, 202618.1018.1417.9117.9717.80-0.22%146,035
Sep 2, 202618.4418.5718.0018.0117.84-2.23%85,047
Sep 1, 202617.8118.6317.7718.4218.244.72%200,852
Aug 31, 202617.4517.9617.3817.5917.421.74%88,101
Aug 28, 202617.0817.2916.9617.2917.120.46%129,976
Aug 27, 202616.8617.2416.7017.2117.041.89%35,105
Aug 26, 202616.6916.9616.5016.8916.730.78%65,073
Aug 25, 202617.2717.2716.7516.7616.60-3.40%71,922
Aug 24, 202617.5917.5917.0117.3517.18-1.70%64,805
Aug 21, 202617.4417.8017.3517.6517.481.61%142,838
Aug 20, 202617.1217.5017.1217.3717.202.24%124,010
Aug 19, 202616.7517.0016.7016.9916.832.04%54,105
Aug 18, 202616.6616.7216.4716.6516.490.79%80,005
Aug 17, 202616.3116.5516.2516.5216.361.16%77,413
Aug 14, 202616.5016.6616.2516.3316.17-1.51%138,068
Aug 13, 202616.2516.7916.1516.6716.423.16%100,338
Aug 12, 202615.9716.2515.9016.1615.921.64%79,504
Aug 11, 202615.9015.9515.6015.9015.660.44%78,101
Aug 10, 202615.1415.8815.1415.8315.594.63%145,114
Aug 7, 202614.8715.2414.7715.1314.901.20%106,338
Aug 6, 202614.8215.0714.7314.9514.732.33%105,581