Skip to main content
logo
InPlay Oil Corp. (TSX:IPO)
Canada flag Canada · Delayed Price · Currency is CAD
14.82
-0.47 (-3.07%)
Jul 27, 2026, 4:00 PM EST

InPlay Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202615.0015.1814.7614.87--2.75%44,898
Jul 24, 202615.6115.6315.2215.2915.29-1.74%36,209
Jul 23, 202616.0116.0815.5415.5615.560.58%91,480
Jul 22, 202615.1715.5415.1515.4715.473.27%115,011
Jul 21, 202615.0115.1014.8914.9814.980.81%163,676
Jul 20, 202614.9114.9214.6114.8614.860.34%97,954
Jul 17, 202614.8014.9014.4314.8114.811.16%156,250
Jul 16, 202615.0115.2514.5614.6414.64-1.81%215,068
Jul 15, 202614.9514.9714.7014.9114.91-0.60%75,988
Jul 14, 202615.2015.4814.9015.0915.000.40%123,870
Jul 13, 202614.9415.2014.8015.0314.942.52%188,952
Jul 10, 202614.7914.7914.4314.6614.57-0.34%105,431
Jul 9, 202614.9714.9714.5514.7114.62-1.28%89,865
Jul 8, 202614.8014.9514.5414.9014.813.47%151,691
Jul 7, 202614.0314.5414.0314.4014.312.64%154,770
Jul 6, 202614.3614.4614.0314.0313.95-2.09%46,372
Jul 3, 202614.2614.5514.2614.3314.240.49%24,631
Jul 2, 202614.5314.5913.9914.2614.17-1.86%135,879
Jun 30, 202614.4214.8014.4214.5314.440.21%79,036
Jun 29, 202614.5114.5914.3814.5014.41-43,437
Jun 26, 202614.3214.5114.1814.5014.410.49%92,813
Jun 25, 202614.2914.5114.2814.4314.34-0.21%38,788
Jun 24, 202615.0915.0914.3714.4614.37-4.49%167,858
Jun 23, 202615.1015.2515.0615.1415.050.26%52,453
Jun 22, 202615.2915.3014.9615.1015.01-1.11%59,986
Jun 19, 202614.8215.4014.8215.2715.182.55%100,097
Jun 18, 202615.2515.2514.6214.8914.80-2.36%154,887
Jun 17, 202615.5515.8015.2515.2515.16-0.78%97,614
Jun 16, 202615.4215.7215.3115.3715.28-2.78%153,902
Jun 15, 202615.7215.9315.6115.8115.72-4.18%135,755
Jun 12, 202616.6616.9116.4816.5916.40-1.43%106,662
Jun 11, 202617.1417.2916.6716.8316.64-1.23%71,965
Jun 10, 202616.8217.2316.7517.0416.851.85%39,010
Jun 9, 202617.1517.1516.4316.7316.54-2.90%122,970
Jun 8, 202616.8117.3916.8117.2317.033.73%105,555
Jun 5, 202617.3017.3016.5516.6116.42-4.10%76,994
Jun 4, 202617.1517.4916.6717.3217.12-78,488
Jun 3, 202617.3917.7517.0317.3217.121.29%113,550
Jun 2, 202617.0017.4316.7517.1016.910.23%54,276
Jun 1, 202616.5117.3816.2117.0616.875.11%140,038
May 29, 202616.3916.4715.9616.2316.05-1.34%195,475
May 28, 202616.8317.0616.3616.4516.26-1.56%85,260
May 27, 202616.8317.0316.5116.7116.52-2.05%90,577
May 26, 202617.0217.4117.0017.0616.870.29%97,688
May 25, 202617.4017.4416.9417.0116.82-4.87%78,237
May 22, 202617.6117.9317.4317.8817.681.30%55,745
May 21, 202617.7018.3617.5617.6517.451.20%92,473
May 20, 202618.2518.2717.2117.4417.24-3.96%168,941
May 19, 202617.9818.2717.7318.1617.952.43%130,144
May 15, 202617.0617.8517.0617.7317.531.84%101,975