InPlay Oil Corp. (TSX:IPO)
Canada
· Delayed Price · Currency is CAD 11.11
-0.13 (-1.16%)
Aug 15, 2025, 4:00 PM EDT
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.24 | 11.25 | 11.10 | 11.11 | 11.11 | -1.16% | 44,498 |
| Aug 14, 2025 | 10.89 | 11.25 | 10.83 | 11.24 | 11.15 | 3.21% | 78,129 |
| Aug 13, 2025 | 11.01 | 11.01 | 10.80 | 10.89 | 10.80 | -0.82% | 47,207 |
| Aug 12, 2025 | 10.79 | 11.03 | 10.77 | 10.98 | 10.89 | 0.37% | 63,834 |
| Aug 11, 2025 | 10.87 | 10.94 | 10.67 | 10.94 | 10.85 | 0.37% | 37,200 |
| Aug 8, 2025 | 10.91 | 10.92 | 10.69 | 10.90 | 10.81 | - | 43,400 |
| Aug 7, 2025 | 10.90 | 10.96 | 10.80 | 10.90 | 10.81 | 0.93% | 33,930 |
| Aug 6, 2025 | 11.14 | 11.14 | 10.65 | 10.80 | 10.71 | -1.46% | 35,000 |
| Aug 5, 2025 | 10.37 | 11.11 | 10.35 | 10.96 | 10.87 | 6.41% | 182,600 |
| Aug 1, 2025 | 10.71 | 10.71 | 10.15 | 10.30 | 10.22 | -3.29% | 63,741 |
| Jul 31, 2025 | 10.90 | 10.90 | 10.50 | 10.65 | 10.56 | -0.93% | 52,637 |
| Jul 30, 2025 | 10.63 | 10.75 | 10.45 | 10.75 | 10.66 | 2.28% | 36,737 |
| Jul 29, 2025 | 10.40 | 10.62 | 10.40 | 10.51 | 10.43 | 0.67% | 90,721 |
| Jul 28, 2025 | 10.29 | 10.47 | 10.29 | 10.44 | 10.36 | 2.25% | 27,245 |
| Jul 25, 2025 | 10.54 | 10.54 | 10.15 | 10.21 | 10.13 | -2.48% | 57,211 |
| Jul 24, 2025 | 10.41 | 10.59 | 10.28 | 10.47 | 10.39 | 0.87% | 61,200 |
| Jul 23, 2025 | 10.46 | 10.50 | 10.35 | 10.38 | 10.30 | 0.10% | 37,600 |
| Jul 22, 2025 | 10.03 | 10.37 | 10.03 | 10.37 | 10.29 | 3.39% | 64,449 |
| Jul 21, 2025 | 10.19 | 10.19 | 10.03 | 10.03 | 9.95 | -0.89% | 56,400 |
| Jul 18, 2025 | 10.07 | 10.25 | 10.03 | 10.12 | 10.04 | 0.40% | 48,120 |
| Jul 17, 2025 | 9.89 | 10.19 | 9.75 | 10.08 | 10.00 | 3.81% | 169,936 |
| Jul 16, 2025 | 9.65 | 9.91 | 9.65 | 9.71 | 9.63 | 1.25% | 226,309 |
| Jul 15, 2025 | 9.82 | 9.82 | 9.55 | 9.59 | 9.59 | -2.54% | 50,000 |
| Jul 14, 2025 | 9.73 | 9.90 | 9.60 | 9.84 | 9.75 | 1.86% | 189,420 |
| Jul 11, 2025 | 9.42 | 9.66 | 9.36 | 9.66 | 9.57 | 2.77% | 66,100 |
| Jul 10, 2025 | 9.50 | 9.50 | 9.36 | 9.40 | 9.31 | -1.05% | 34,910 |
| Jul 9, 2025 | 9.51 | 9.56 | 9.41 | 9.50 | 9.41 | 0.32% | 84,900 |
| Jul 8, 2025 | 9.13 | 9.58 | 9.12 | 9.47 | 9.38 | 3.38% | 77,500 |
| Jul 7, 2025 | 9.24 | 9.27 | 9.09 | 9.16 | 9.08 | 0.33% | 81,816 |
| Jul 4, 2025 | 9.17 | 9.25 | 9.11 | 9.13 | 9.05 | -1.30% | 103,005 |
| Jul 3, 2025 | 9.35 | 9.54 | 9.16 | 9.25 | 9.17 | -0.64% | 68,400 |
| Jul 2, 2025 | 9.11 | 9.31 | 9.04 | 9.31 | 9.22 | 3.33% | 204,625 |
| Jun 30, 2025 | 9.07 | 9.27 | 8.96 | 9.01 | 8.93 | -0.88% | 219,800 |
| Jun 27, 2025 | 9.20 | 9.30 | 9.09 | 9.09 | 9.01 | -0.66% | 66,300 |
| Jun 26, 2025 | 9.15 | 9.22 | 9.00 | 9.15 | 9.07 | 0.11% | 68,700 |
| Jun 25, 2025 | 9.41 | 9.41 | 9.09 | 9.14 | 9.06 | -2.45% | 174,200 |
| Jun 24, 2025 | 9.66 | 9.75 | 9.37 | 9.37 | 9.28 | -4.87% | 145,000 |
| Jun 23, 2025 | 10.38 | 10.38 | 9.80 | 9.85 | 9.76 | -1.50% | 197,100 |
| Jun 20, 2025 | 9.99 | 10.08 | 9.80 | 10.00 | 9.91 | 0.10% | 79,022 |
| Jun 19, 2025 | 10.04 | 10.28 | 9.97 | 9.99 | 9.90 | 0.20% | 52,400 |
| Jun 18, 2025 | 10.25 | 10.30 | 9.91 | 9.97 | 9.88 | -2.16% | 30,400 |
| Jun 17, 2025 | 9.85 | 10.23 | 9.78 | 10.19 | 10.10 | 4.30% | 139,835 |
| Jun 16, 2025 | 10.35 | 10.38 | 9.73 | 9.77 | 9.68 | -4.22% | 103,103 |
| Jun 13, 2025 | 9.89 | 10.20 | 9.66 | 10.20 | 10.02 | 6.25% | 164,500 |
| Jun 12, 2025 | 9.63 | 9.71 | 9.50 | 9.60 | 9.43 | 0.10% | 66,500 |
| Jun 11, 2025 | 9.47 | 9.74 | 9.33 | 9.59 | 9.42 | 1.59% | 72,100 |
| Jun 10, 2025 | 9.49 | 9.59 | 9.35 | 9.44 | 9.27 | 0.53% | 40,121 |
| Jun 9, 2025 | 9.59 | 9.59 | 9.37 | 9.39 | 9.22 | -1.37% | 51,014 |
| Jun 6, 2025 | 9.49 | 9.70 | 9.35 | 9.52 | 9.35 | 2.04% | 149,100 |
| Jun 5, 2025 | 9.85 | 9.85 | 9.24 | 9.33 | 9.17 | -4.41% | 124,400 |