InPlay Oil Corp. (TSX:IPO)
Canada
· Delayed Price · Currency is CAD 9.09
-0.06 (-0.66%)
Jun 27, 2025, 4:00 PM EDT
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.20 | 9.30 | 9.09 | 9.09 | 9.09 | -0.66% | 66,282 |
| Jun 26, 2025 | 9.15 | 9.22 | 9.00 | 9.15 | 9.15 | 0.11% | 68,700 |
| Jun 25, 2025 | 9.41 | 9.41 | 9.09 | 9.14 | 9.14 | -2.45% | 174,200 |
| Jun 24, 2025 | 9.66 | 9.75 | 9.37 | 9.37 | 9.37 | -4.87% | 145,000 |
| Jun 23, 2025 | 10.38 | 10.38 | 9.80 | 9.85 | 9.85 | -1.50% | 197,100 |
| Jun 20, 2025 | 9.99 | 10.08 | 9.80 | 10.00 | 10.00 | 0.10% | 79,022 |
| Jun 19, 2025 | 10.04 | 10.28 | 9.97 | 9.99 | 9.99 | 0.20% | 52,400 |
| Jun 18, 2025 | 10.25 | 10.30 | 9.91 | 9.97 | 9.97 | -2.16% | 30,400 |
| Jun 17, 2025 | 9.85 | 10.23 | 9.78 | 10.19 | 10.19 | 4.30% | 139,835 |
| Jun 16, 2025 | 10.35 | 10.38 | 9.73 | 9.77 | 9.77 | -4.22% | 103,103 |
| Jun 13, 2025 | 9.89 | 10.20 | 9.66 | 10.20 | 10.11 | 6.25% | 164,500 |
| Jun 12, 2025 | 9.63 | 9.71 | 9.50 | 9.60 | 9.52 | 0.10% | 66,500 |
| Jun 11, 2025 | 9.47 | 9.74 | 9.33 | 9.59 | 9.51 | 1.59% | 72,100 |
| Jun 10, 2025 | 9.49 | 9.59 | 9.35 | 9.44 | 9.36 | 0.53% | 40,121 |
| Jun 9, 2025 | 9.59 | 9.59 | 9.37 | 9.39 | 9.31 | -1.37% | 51,014 |
| Jun 6, 2025 | 9.49 | 9.70 | 9.35 | 9.52 | 9.44 | 2.04% | 149,100 |
| Jun 5, 2025 | 9.85 | 9.85 | 9.24 | 9.33 | 9.25 | -4.41% | 124,400 |
| Jun 4, 2025 | 9.24 | 9.93 | 9.24 | 9.76 | 9.67 | 4.72% | 192,800 |
| Jun 3, 2025 | 9.00 | 9.40 | 8.90 | 9.32 | 9.24 | 4.13% | 93,600 |
| Jun 2, 2025 | 8.70 | 9.11 | 8.69 | 8.95 | 8.87 | 2.99% | 63,300 |
| May 30, 2025 | 8.78 | 8.79 | 8.67 | 8.69 | 8.61 | -0.69% | 53,343 |
| May 29, 2025 | 8.71 | 8.85 | 8.67 | 8.75 | 8.67 | 0.57% | 26,620 |
| May 28, 2025 | 8.79 | 8.79 | 8.56 | 8.70 | 8.62 | -0.68% | 42,100 |
| May 27, 2025 | 8.78 | 8.79 | 8.42 | 8.76 | 8.68 | 0.46% | 19,909 |
| May 26, 2025 | 8.31 | 8.73 | 8.31 | 8.72 | 8.64 | 6.08% | 52,031 |
| May 23, 2025 | 8.15 | 8.25 | 8.13 | 8.22 | 8.15 | -0.12% | 28,300 |
| May 22, 2025 | 8.05 | 8.23 | 7.87 | 8.23 | 8.16 | 2.24% | 52,600 |
| May 21, 2025 | 7.99 | 8.16 | 7.96 | 8.05 | 7.98 | 0.88% | 34,614 |
| May 20, 2025 | 8.09 | 8.09 | 7.82 | 7.98 | 7.91 | -1.36% | 59,406 |
| May 16, 2025 | 8.18 | 8.21 | 8.06 | 8.09 | 8.02 | 0.50% | 44,612 |
| May 15, 2025 | 8.34 | 8.34 | 7.97 | 8.05 | 7.98 | -4.05% | 82,537 |
| May 14, 2025 | 8.30 | 8.39 | 8.22 | 8.39 | 8.23 | 1.08% | 53,000 |
| May 13, 2025 | 8.13 | 8.49 | 8.12 | 8.30 | 8.14 | 2.34% | 99,512 |
| May 12, 2025 | 8.09 | 8.28 | 7.93 | 8.11 | 7.95 | 5.60% | 81,621 |
| May 9, 2025 | 7.68 | 8.00 | 7.55 | 7.68 | 7.53 | 3.09% | 175,045 |
| May 8, 2025 | 7.06 | 7.68 | 7.05 | 7.45 | 7.31 | 10.70% | 95,846 |
| May 7, 2025 | 7.05 | 7.05 | 6.65 | 6.73 | 6.60 | -0.30% | 28,600 |
| May 6, 2025 | 6.62 | 7.10 | 6.60 | 6.75 | 6.62 | 2.74% | 77,711 |
| May 5, 2025 | 6.87 | 6.98 | 6.54 | 6.57 | 6.44 | -4.37% | 73,735 |
| May 2, 2025 | 6.95 | 7.08 | 6.87 | 6.87 | 6.74 | -0.15% | 78,513 |
| May 1, 2025 | 6.93 | 7.21 | 6.87 | 6.88 | 6.75 | -1.15% | 67,603 |
| Apr 30, 2025 | 7.32 | 7.33 | 6.93 | 6.96 | 6.82 | -5.05% | 97,026 |
| Apr 29, 2025 | 7.40 | 7.41 | 7.31 | 7.33 | 7.19 | -1.21% | 15,600 |
| Apr 28, 2025 | 7.44 | 7.45 | 7.25 | 7.42 | 7.28 | - | 33,649 |
| Apr 25, 2025 | 7.46 | 7.50 | 7.41 | 7.42 | 7.28 | -0.67% | 24,401 |
| Apr 24, 2025 | 7.67 | 7.67 | 7.43 | 7.47 | 7.32 | 0.81% | 13,339 |
| Apr 23, 2025 | 7.66 | 7.90 | 7.41 | 7.41 | 7.27 | -3.01% | 43,400 |
| Apr 22, 2025 | 7.50 | 7.70 | 7.50 | 7.64 | 7.49 | 2.83% | 57,436 |
| Apr 21, 2025 | 7.56 | 7.65 | 7.24 | 7.43 | 7.29 | -3.51% | 76,849 |
| Apr 17, 2025 | 7.49 | 7.82 | 7.49 | 7.70 | 7.55 | 1.05% | 79,800 |