Skip to main content
logo
InPlay Oil Corp. (TSX:IPO)
Canada flag Canada · Delayed Price · Currency is CAD
16.82
+0.17 (1.02%)
Sep 28, 2026, 11:10 AM EST

InPlay Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202616.6617.1916.6616.71-0.36%22,422
Sep 25, 202616.8016.8116.4416.6516.65-0.89%68,816
Sep 24, 202616.9417.0616.7716.8016.801.08%54,474
Sep 23, 202617.0417.0616.6216.6216.62-1.66%53,934
Sep 22, 202617.0417.2416.7016.9016.90-1.80%77,321
Sep 21, 202617.6417.6417.0417.2117.21-2.82%86,891
Sep 18, 202617.7917.8917.5517.7117.711.08%52,883
Sep 17, 202617.2317.6817.2017.5217.520.57%42,873
Sep 16, 202618.3118.3817.2317.4217.42-5.22%136,553
Sep 15, 202618.1618.5118.1618.3818.381.88%57,381
Sep 14, 202618.2118.5618.1218.1318.04-0.22%136,985
Sep 11, 202617.9018.2017.7218.1718.080.94%77,409
Sep 10, 202617.9318.1717.8218.0017.910.39%140,290
Sep 9, 202617.8918.1017.7817.9317.841.82%137,970
Sep 8, 202617.9418.1417.6117.6117.52-0.68%69,272
Sep 4, 202617.9618.0317.5017.7317.64-1.34%44,694
Sep 3, 202618.1018.1417.9117.9717.88-0.22%146,035
Sep 2, 202618.4418.5718.0018.0117.92-2.23%85,047
Sep 1, 202617.8118.6317.7718.4218.334.72%200,852
Aug 31, 202617.4517.9617.3817.5917.501.74%88,101
Aug 28, 202617.0817.2916.9617.2917.200.46%129,976
Aug 27, 202616.8617.2416.7017.2117.121.89%35,105
Aug 26, 202616.6916.9616.5016.8916.810.78%65,073
Aug 25, 202617.2717.2716.7516.7616.68-3.40%71,922
Aug 24, 202617.5917.5917.0117.3517.26-1.70%64,805
Aug 21, 202617.4417.8017.3517.6517.561.61%142,838
Aug 20, 202617.1217.5017.1217.3717.282.24%124,010
Aug 19, 202616.7517.0016.7016.9916.912.04%54,105
Aug 18, 202616.6616.7216.4716.6516.570.79%80,005
Aug 17, 202616.3116.5516.2516.5216.441.16%77,413
Aug 14, 202616.5016.6616.2516.3316.25-1.51%138,068
Aug 13, 202616.2516.7916.1516.6716.503.16%100,338
Aug 12, 202615.9716.2515.9016.1615.991.64%79,504
Aug 11, 202615.9015.9515.6015.9015.740.44%78,101
Aug 10, 202615.1415.8815.1415.8315.674.63%145,114
Aug 7, 202614.8715.2414.7715.1314.971.20%106,338
Aug 6, 202614.8215.0714.7314.9514.802.33%105,581
Aug 5, 202615.1915.2814.6014.6114.46-2.66%125,927
Aug 4, 202614.9315.1614.3615.0114.85-1.18%112,468
Jul 31, 202614.9215.3114.6815.1915.032.77%199,811
Jul 30, 202614.6814.8414.6714.7814.63-30,565
Jul 29, 202614.8714.8714.5914.7814.632.57%79,418
Jul 28, 202614.7914.8414.3514.4114.26-2.77%197,032
Jul 27, 202615.0015.1814.7614.8214.67-3.07%68,891
Jul 24, 202615.6115.6315.2215.2915.13-1.74%36,209
Jul 23, 202616.0116.0815.5415.5615.400.58%91,480
Jul 22, 202615.1715.5415.1515.4715.313.27%115,011
Jul 21, 202615.0115.1014.8914.9814.830.81%163,676
Jul 20, 202614.9114.9214.6114.8614.710.34%97,954
Jul 17, 202614.8014.9014.4314.8114.661.16%156,250