Skip to main content
logo
InPlay Oil Corp. (TSX:IPO)
Canada flag Canada · Delayed Price · Currency is CAD
16.45
-0.26 (-1.56%)
May 28, 2026, 4:00 PM EST

InPlay Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202616.8317.0616.3616.62--0.54%52,509
May 27, 202616.8317.0316.5116.7116.71-2.05%90,577
May 26, 202617.0217.4117.0017.0617.060.29%97,688
May 25, 202617.4017.4416.9417.0117.01-4.87%78,237
May 22, 202617.6117.9317.4317.8817.881.30%55,745
May 21, 202617.7018.3617.5617.6517.651.20%92,473
May 20, 202618.2518.2717.2117.4417.44-3.96%168,941
May 19, 202617.9818.2717.7318.1618.162.43%130,144
May 15, 202617.0617.8517.0617.7317.731.84%101,975
May 14, 202616.6417.6316.5217.5017.414.42%250,608
May 13, 202616.9917.1216.6416.7616.67-0.36%80,309
May 12, 202616.6416.8916.5016.8216.731.63%91,494
May 11, 202616.7816.7816.2216.5516.462.03%132,306
May 8, 202616.5617.1916.1616.2216.14-5.09%205,935
May 7, 202616.7317.0916.2917.0917.000.59%118,280
May 6, 202617.1517.3116.7716.9916.90-5.14%236,324
May 5, 202618.0618.0617.6617.9117.82-0.83%102,172
May 4, 202617.9818.1917.7718.0617.971.86%114,958
May 1, 202617.5217.7817.0817.7317.640.23%106,158
Apr 30, 202617.1917.7016.8817.6917.603.27%356,545
Apr 29, 202616.9417.3016.9117.1317.042.33%198,368
Apr 28, 202616.6516.8816.4316.7416.652.39%255,529
Apr 27, 202616.0016.5415.9416.3516.273.55%332,396
Apr 24, 202616.0416.0515.7015.7915.71-1.19%125,349
Apr 23, 202616.0716.2115.8515.9815.901.14%197,532
Apr 22, 202615.7715.9715.7515.8015.720.25%365,428
Apr 21, 202615.5716.1115.4215.7615.681.87%299,200
Apr 20, 202615.2415.6315.1615.4715.392.72%236,899
Apr 17, 202615.0215.1014.3415.0614.98-2.65%376,227
Apr 16, 202615.2115.6815.2115.4715.391.71%210,314
Apr 15, 202616.1516.1514.9215.2115.13-11.47%770,920
Apr 14, 202617.3817.6117.0717.2717.09-2.10%83,133
Apr 13, 202617.5617.8517.0017.6417.463.04%110,527
Apr 10, 202616.8017.2216.8017.1216.941.54%82,320
Apr 9, 202616.8717.4516.6116.8616.69-0.06%100,449
Apr 8, 202616.3916.9816.0016.8716.70-5.17%148,146
Apr 7, 202617.8318.1617.5617.7917.610.51%157,287
Apr 6, 202617.4818.1617.4817.7017.520.34%106,251
Apr 2, 202618.0118.0617.5317.6417.462.62%73,462
Apr 1, 202617.9817.9817.0917.1917.01-5.24%160,485
Mar 31, 202618.1118.7517.7318.1417.950.67%179,184
Mar 30, 202618.5718.9617.9318.0217.83-2.07%73,265
Mar 27, 202618.0018.4917.9118.4018.212.79%112,093
Mar 26, 202617.8718.2517.7917.9017.720.85%77,149
Mar 25, 202617.4417.8317.3017.7517.57-0.22%71,131
Mar 24, 202617.7818.0817.6017.7917.610.91%87,618
Mar 23, 202617.3517.9816.2217.6317.45-2.97%121,067
Mar 20, 202618.6918.6917.8018.1717.98-1.30%114,436
Mar 19, 202617.7518.8217.7118.4118.224.96%253,278
Mar 18, 202617.0017.6616.8617.5417.363.42%106,792