Skip to main content
Inspire Semiconductor Holdings Inc. (TSXV: INSP)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
0.00 (0.00%)
Dec 20, 2024, 2:34 PM EST

TSXV: INSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.150.160.150.16--63,000
Dec 19, 20240.180.180.150.16--13.89%6,466
Dec 18, 20240.180.180.170.18--30,914
Dec 17, 20240.180.180.180.18--2.70%9,500
Dec 16, 20240.150.190.150.19-15.62%104,511
Dec 13, 20240.160.160.160.16--3.03%34,550
Dec 12, 20240.170.170.160.17--8.33%24,896
Dec 11, 20240.180.180.180.18--13,000
Dec 10, 20240.180.180.180.18--19,500
Dec 9, 20240.180.180.180.18--2.70%5,500
Dec 6, 20240.190.190.190.19-12.12%25,000
Dec 5, 20240.190.190.170.17--13.16%25,100
Dec 4, 20240.190.190.180.19-2.70%55,345
Dec 3, 20240.180.190.180.19-2.78%49,760
Dec 2, 20240.180.180.180.18--1,100
Nov 29, 20240.180.180.180.18-12.50%12,000
Nov 28, 20240.170.170.160.16--29,000
Nov 27, 20240.170.180.160.16--3.03%14,002
Nov 26, 20240.200.200.170.17--21.43%150,012
Nov 25, 20240.210.210.210.21--500
Nov 22, 20240.200.210.200.21-10.53%10,136
Nov 21, 20240.180.190.180.19--62,025
Nov 20, 20240.190.190.190.19--5.00%5,562
Nov 19, 20240.180.200.180.20--79,481
Nov 18, 20240.200.200.200.20--41,274
Nov 15, 20240.170.200.160.20--32,504
Nov 14, 20240.170.200.170.20-11.11%25,292
Nov 13, 20240.200.200.180.18--10.00%63,500
Nov 12, 20240.170.200.170.20-5.26%26,500
Nov 11, 20240.200.200.190.19--5.00%12,832
Nov 8, 20240.170.200.170.20-21.21%22,011
Nov 7, 20240.170.170.170.17--2.94%21,631
Nov 6, 20240.170.170.170.17--5.56%16,701
Nov 5, 20240.170.180.170.18--10.00%21,550
Nov 4, 20240.200.200.200.20--2,000
Nov 1, 20240.200.200.200.20--48,000
Oct 31, 20240.200.200.200.20--29,550
Oct 30, 20240.200.200.200.20--2,895
Oct 29, 20240.200.210.200.20--9,235
Oct 28, 20240.200.200.200.20--5,000
Oct 25, 20240.200.200.200.20-2.56%5,501
Oct 24, 20240.200.200.200.20-2.63%2,000
Oct 23, 20240.170.190.170.19-8.57%16,000
Oct 22, 20240.200.200.180.18--12.50%50,973
Oct 21, 20240.200.200.200.20-8.11%27,000
Oct 18, 20240.180.200.180.19--55,415
Oct 17, 20240.230.230.180.19--17.78%88,999
Oct 16, 20240.230.230.200.23--2.17%140,810
Oct 15, 20240.210.240.210.23-9.52%29,900
Oct 11, 20240.250.250.210.21--16.00%17,496
Oct 10, 20240.250.250.250.25--5,975
Oct 9, 20240.240.250.230.25-4.17%56,000
Oct 8, 20240.250.250.240.24--4.00%53,255
Oct 7, 20240.230.250.200.25-19.05%98,899
Oct 4, 20240.200.210.200.21-7.69%54,030
Oct 3, 20240.160.200.160.20-14.71%68,000
Oct 2, 20240.190.190.160.17--8.11%23,000
Oct 1, 20240.170.200.170.19-12.12%123,250
Sep 30, 20240.200.200.150.17--17.50%131,811
Sep 27, 20240.130.200.130.20-53.85%282,795
Sep 26, 20240.150.150.130.13--3.70%29,950
Sep 25, 20240.130.150.130.14-12.50%128,000
Sep 24, 20240.110.130.110.12-4.35%186,699
Sep 23, 20240.200.200.110.12--43.90%688,250
Sep 20, 20240.200.220.200.21-2.50%330,100
Sep 19, 20240.210.210.200.20--25,004
Sep 18, 20240.200.200.200.20-2.56%94,500
Sep 17, 20240.180.200.170.20-2.63%31,153
Sep 16, 20240.170.190.170.19-2.70%6,839
Sep 13, 20240.180.190.180.19-12.12%101,815
Sep 12, 20240.170.170.170.17--500
Sep 11, 20240.170.170.170.17---
Sep 10, 20240.170.170.170.17--2.94%730
Sep 9, 20240.170.170.170.17--800
Sep 6, 20240.170.170.160.17-6.25%41,200
Sep 5, 20240.170.170.160.16--5.88%9,500
Sep 4, 20240.170.170.170.17--2.86%1,000
Sep 3, 20240.180.180.180.18--2.78%10,024
Aug 30, 20240.180.180.170.18--21,500
Aug 29, 20240.180.180.180.18---
Aug 28, 20240.180.180.180.18-2.86%3,500
Aug 27, 20240.170.180.170.18--19,000
Aug 26, 20240.180.180.180.18--2.78%1,676
Aug 23, 20240.180.180.180.18---
Aug 22, 20240.180.180.180.18-12.50%3,000
Aug 21, 20240.160.160.160.16--9,000
Aug 20, 20240.180.180.160.16--8.57%27,700
Aug 19, 20240.180.180.180.18--2.78%10,093
Aug 16, 20240.170.180.170.18--89,815
Aug 15, 20240.180.180.180.18---
Aug 14, 20240.180.180.180.18-33.33%40,192
Aug 13, 20240.150.150.140.14--10.00%19,500
Aug 12, 20240.150.150.150.15---
Aug 9, 20240.150.150.150.15--3.23%15,000
Aug 8, 20240.150.180.150.16-3.33%36,696
Aug 7, 20240.160.160.150.15--3.23%18,000
Aug 6, 20240.160.160.160.16--1,559
Aug 2, 20240.160.160.160.16--11,000
Aug 1, 20240.160.160.160.16--5,500
Jul 31, 20240.160.160.160.16---