Inspiration Energy Corp. (CSE:ISP)
Canada
· Delayed Price · Currency is CAD 0.1350
+0.0050 (3.85%)
Aug 15, 2025, 9:30 AM EDT
Inspiration Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 117,000 |
| Aug 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 279,400 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 190,500 |
| Aug 12, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | - | - | 115,239 |
| Aug 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 40,000 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 63,647 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | - | 99,400 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.33% | 306,600 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -18.92% | 160,350 |
| Aug 1, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | - | 5.71% | 41,500 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 7,000 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.41% | 60,000 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 96,500 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.63% | 3,000 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 21,000 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 204,093 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 138,000 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -4.76% | 159,500 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 420,703 |
| Jul 18, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 5.13% | 449,000 |
| Jul 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -7.14% | 360,310 |
| Jul 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 481,531 |
| Jul 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 261,101 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 333,900 |
| Jul 11, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 10.81% | 547,641 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 225,801 |
| Jul 9, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | - | 267,500 |
| Jul 8, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | -4.88% | 560,659 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | - | -6.82% | 945,358 |
| Jul 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.33% | 27,500 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 81,115 |
| Jul 2, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 7.32% | 282,500 |
| Jun 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -4.65% | 147,700 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -6.52% | 524,300 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 226,275 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.08% | 82,516 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | - | - | 503,100 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 126,950 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 286,130 |
| Jun 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 6.25% | 1,139,310 |
| Jun 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 2.13% | 821,100 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.17% | 287,350 |
| Jun 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 6.98% | 365,347 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -10.42% | 472,287 |
| Jun 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 1,010,693 |
| Jun 11, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 6.98% | 826,088 |
| Jun 10, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 10.26% | 1,420,900 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 24,500 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 298,140 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 353,000 |