Skip to main content
logo
InPlay Oil Corp. (TSX:IPO)
Canada flag Canada · Delayed Price · Currency is CAD
14.40
+0.37 (2.64%)
Jul 7, 2026, 4:00 PM EST

InPlay Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202614.0314.5414.0314.4014.402.64%154,770
Jul 6, 202614.3614.4614.0314.0314.03-2.09%46,372
Jul 3, 202614.2614.5514.2614.3314.330.49%24,631
Jul 2, 202614.5314.5913.9914.2614.26-1.86%135,879
Jun 30, 202614.4214.8014.4214.5314.530.21%79,036
Jun 29, 202614.5114.5914.3814.5014.50-43,437
Jun 26, 202614.3214.5114.1814.5014.500.49%92,813
Jun 25, 202614.2914.5114.2814.4314.43-0.21%38,788
Jun 24, 202615.0915.0914.3714.4614.46-4.49%167,858
Jun 23, 202615.1015.2515.0615.1415.140.26%52,453
Jun 22, 202615.2915.3014.9615.1015.10-1.11%59,986
Jun 19, 202614.8215.4014.8215.2715.272.55%100,097
Jun 18, 202615.2515.2514.6214.8914.89-2.36%154,887
Jun 17, 202615.5515.8015.2515.2515.25-0.78%97,614
Jun 16, 202615.4215.7215.3115.3715.37-2.78%153,902
Jun 15, 202615.7215.9315.6115.8115.81-4.18%135,755
Jun 12, 202616.6616.9116.4816.5916.50-1.43%106,662
Jun 11, 202617.1417.2916.6716.8316.74-1.23%71,965
Jun 10, 202616.8217.2316.7517.0416.951.85%39,010
Jun 9, 202617.1517.1516.4316.7316.64-2.90%122,970
Jun 8, 202616.8117.3916.8117.2317.143.73%105,555
Jun 5, 202617.3017.3016.5516.6116.52-4.10%76,994
Jun 4, 202617.1517.4916.6717.3217.23-78,488
Jun 3, 202617.3917.7517.0317.3217.231.29%113,550
Jun 2, 202617.0017.4316.7517.1017.010.23%54,276
Jun 1, 202616.5117.3816.2117.0616.975.11%140,038
May 29, 202616.3916.4715.9616.2316.14-1.34%195,475
May 28, 202616.8317.0616.3616.4516.36-1.56%85,260
May 27, 202616.8317.0316.5116.7116.62-2.05%90,577
May 26, 202617.0217.4117.0017.0616.970.29%97,688
May 25, 202617.4017.4416.9417.0116.92-4.87%78,237
May 22, 202617.6117.9317.4317.8817.781.30%55,745
May 21, 202617.7018.3617.5617.6517.551.20%92,473
May 20, 202618.2518.2717.2117.4417.35-3.96%168,941
May 19, 202617.9818.2717.7318.1618.062.43%130,144
May 15, 202617.0617.8517.0617.7317.631.84%101,975
May 14, 202616.6417.6316.5217.5017.324.42%250,608
May 13, 202616.9917.1216.6416.7616.58-0.36%80,309
May 12, 202616.6416.8916.5016.8216.641.63%91,494
May 11, 202616.7816.7816.2216.5516.382.03%132,306
May 8, 202616.5617.1916.1616.2216.05-5.09%205,935
May 7, 202616.7317.0916.2917.0916.910.59%118,280
May 6, 202617.1517.3116.7716.9916.81-5.14%236,324
May 5, 202618.0618.0617.6617.9117.72-0.83%102,172
May 4, 202617.9818.1917.7718.0617.871.86%114,958
May 1, 202617.5217.7817.0817.7317.540.23%106,158
Apr 30, 202617.1917.7016.8817.6917.503.27%356,545
Apr 29, 202616.9417.3016.9117.1316.952.33%198,368
Apr 28, 202616.6516.8816.4316.7416.562.39%255,529
Apr 27, 202616.0016.5415.9416.3516.183.55%332,396