Inspiration Energy Corp. (CSE:ISP)
Canada
· Delayed Price · Currency is CAD 0.2050
-0.0100 (-4.65%)
May 13, 2025, 9:30 AM EDT
Inspiration Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.44% | 1,348,653 |
| May 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.65% | 514,850 |
| May 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 587,000 |
| May 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 7.32% | 1,060,500 |
| May 6, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 2.50% | 455,550 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.56% | 601,900 |
| May 2, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | - | 2,069,225 |
| May 1, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 8.33% | 1,009,000 |
| Apr 30, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | - | 700,350 |
| Apr 29, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 16.13% | 2,261,200 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 51,000 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 596,540 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 406,000 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 7.14% | 315,500 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 214,700 |
| Apr 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.50% | 137,500 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 47,000 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 77,000 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 112,500 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 2,000 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 21,500 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 57,500 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 25,500 |
| Apr 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 37,000 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 35,500 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 188,500 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 67,000 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 90,500 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 11,500 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.71% | 68,000 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 14,500 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 1,000 |
| Mar 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 77,000 |
| Mar 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 44,500 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 9,500 |
| Mar 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 26,000 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 51,500 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 64,000 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -10.34% | 151,000 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 161,500 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 79,200 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 43,000 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 130,000 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 43,000 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,126 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 224,500 |
| Feb 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 97,500 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 169,303 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 227,200 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 39,375 |