Inspiration Energy Corp. (CSE:ISP)
Canada
· Delayed Price · Currency is CAD 0.2150
-0.0150 (-6.52%)
Jun 27, 2025, 4:00 PM EDT
Inspiration Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -6.52% | 679,300 |
| 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 |
| Jun 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 293,500 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 512,000 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.88% | 122,500 |
| May 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 827,000 |
| May 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 1,688,500 |
| May 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 238,100 |
| May 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 338,792 |
| May 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.13% | 122,000 |
| May 23, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -9.30% | 240,600 |
| May 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 582,500 |
| May 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 4.76% | 200,350 |
| May 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 173,000 |
| May 16, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 10.26% | 1,393,244 |
| May 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 434,500 |
| May 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 102,600 |
| May 13, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -6.98% | 444,000 |
| 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 |