Skip to main content
logo
InPlay Oil Corp. (TSX:IPO)
Canada flag Canada · Delayed Price · Currency is CAD
17.56
+0.31 (1.80%)
Nov 6, 2026, 4:00 PM EST

InPlay Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202617.3517.6617.0717.5617.561.80%114,173
Nov 5, 202617.6417.9117.2517.2517.25-1.93%187,237
Nov 4, 202619.3619.4817.5317.5917.59-10.39%177,239
Nov 3, 202619.1619.7019.0219.6319.631.45%88,441
Nov 2, 202619.9819.9819.2219.3519.35-5.43%241,473
Oct 30, 202620.3120.5820.3120.4620.460.15%63,330
Oct 29, 202620.9020.9020.3120.4320.43-1.16%70,662
Oct 28, 202620.5820.9420.5220.6720.670.39%123,064
Oct 27, 202620.5820.9120.3920.5920.59-0.15%56,822
Oct 26, 202620.6420.7920.3020.6220.62-0.05%83,237
Oct 23, 202620.0020.8020.0020.6320.633.62%138,140
Oct 22, 202620.1020.1019.4219.9119.91-0.10%67,301
Oct 21, 202619.6920.0319.5019.9319.931.17%72,986
Oct 20, 202620.1220.1219.4319.7019.70-0.86%61,912
Oct 19, 202619.6820.1919.6019.8719.870.86%184,055
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