Inspire Semiconductor Holdings Inc. (TSXV:INSP)
Canada
· Delayed Price · Currency is CAD 0.1600
+0.0400 (33.33%)
Inactive · Last trade price
on Dec 31, 2024
TSXV:INSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 0.12 | 0.16 | 0.12 | 0.16 | - | 33.33% | 9,167 |
| Dec 30, 2024 | 0.13 | 0.14 | 0.12 | 0.12 | - | -27.27% | 275,391 |
| Dec 27, 2024 | 0.15 | 0.17 | 0.15 | 0.17 | - | 3.13% | 128,300 |
| Dec 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 8,768 |
| Dec 23, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.23% | 77,899 |
| Dec 20, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 63,000 |
| Dec 19, 2024 | 0.18 | 0.18 | 0.15 | 0.16 | - | -13.89% | 6,466 |
| Dec 18, 2024 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 30,914 |
| Dec 17, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 9,500 |
| Dec 16, 2024 | 0.15 | 0.19 | 0.15 | 0.19 | - | 15.62% | 104,511 |
| Dec 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 34,550 |
| Dec 12, 2024 | 0.17 | 0.17 | 0.16 | 0.17 | - | -8.33% | 24,896 |
| Dec 11, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 13,000 |
| Dec 10, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 19,500 |
| Dec 9, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 5,500 |
| Dec 6, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12.12% | 25,000 |
| Dec 5, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | - | -13.16% | 25,100 |
| Dec 4, 2024 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 55,345 |
| Dec 3, 2024 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 49,760 |
| Dec 2, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,100 |
| Nov 29, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12.50% | 12,000 |
| Nov 28, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 29,000 |
| Nov 27, 2024 | 0.17 | 0.18 | 0.16 | 0.16 | - | -3.03% | 14,002 |
| Nov 26, 2024 | 0.20 | 0.20 | 0.17 | 0.17 | - | -21.43% | 150,012 |
| Nov 25, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 500 |
| Nov 22, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | - | 10.53% | 10,136 |
| Nov 21, 2024 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 62,025 |
| Nov 20, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 5,562 |
| Nov 19, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | - | - | 79,481 |
| Nov 18, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 41,274 |
| Nov 15, 2024 | 0.17 | 0.20 | 0.16 | 0.20 | - | - | 32,504 |
| Nov 14, 2024 | 0.17 | 0.20 | 0.17 | 0.20 | - | 11.11% | 25,292 |
| Nov 13, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.00% | 63,500 |
| Nov 12, 2024 | 0.17 | 0.20 | 0.17 | 0.20 | - | 5.26% | 26,500 |
| Nov 11, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 12,832 |
| Nov 8, 2024 | 0.17 | 0.20 | 0.17 | 0.20 | - | 21.21% | 22,011 |
| Nov 7, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 21,631 |
| Nov 6, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 16,701 |
| Nov 5, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | - | -10.00% | 21,550 |
| Nov 4, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,000 |
| Nov 1, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 48,000 |
| Oct 31, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 29,550 |
| Oct 30, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,895 |
| Oct 29, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 9,235 |
| Oct 28, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,000 |
| Oct 25, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 5,501 |
| Oct 24, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 2,000 |
| Oct 23, 2024 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.57% | 16,000 |
| Oct 22, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | - | -12.50% | 50,973 |
| Oct 21, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8.11% | 27,000 |