InPlay Oil Corp. - IPO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	12.71	12.43	12.43	12.71	12.38	30,311
September 11, 2025	12.64	12.54	12.54	12.64	12.35	63,001
September 10, 2025	12.11	12.65	12.65	12.74	12.1	102,300
September 09, 2025	11.99	11.96	11.96	12.12	11.81	49,514
September 08, 2025	11.52	11.83	11.83	12	11.44	94,200
September 05, 2025	11.63	11.37	11.37	11.63	11.32	56,617
September 04, 2025	11.49	11.58	11.58	11.58	11.21	33,849
September 03, 2025	11.39	11.38	11.38	11.59	11.34	66,005
September 02, 2025	11.46	11.6	11.6	11.75	11.37	52,800
August 29, 2025	11.4	11.42	11.42	11.54	11.34	38,200
August 28, 2025	11.32	11.37	11.37	11.4	11.13	28,024
August 27, 2025	11.17	11.24	11.24	11.29	11.15	31,300
August 26, 2025	11.2	11.12	11.12	11.38	11.03	47,000
August 25, 2025	11.3	11.22	11.22	11.3	11.16	33,419
August 22, 2025	11.1	11.31	11.31	11.42	11.1	153,425
August 21, 2025	11.01	11.12	11.12	11.22	10.87	50,220
August 20, 2025	11	10.96	10.96	11.12	10.85	70,525
August 19, 2025	11.19	10.99	10.99	11.25	10.99	64,000
August 18, 2025	11.1	11.25	11.25	11.31	10.95	75,514
August 15, 2025	11.24	11.11	11.11	11.25	11.1	44,649
August 14, 2025	10.89	11.24	11.15	11.25	10.83	78,129
August 13, 2025	11.01	10.89	10.8	11.01	10.8	47,207
August 12, 2025	10.79	10.98	10.98	11.03	10.77	63,834
August 11, 2025	10.87	10.94	10.94	10.94	10.67	37,200
August 08, 2025	10.91	10.9	10.9	10.92	10.69	43,400
August 07, 2025	10.9	10.9	10.9	10.96	10.8	33,930
August 06, 2025	11.14	10.8	10.8	11.14	10.65	34,975
August 05, 2025	10.37	10.96	10.96	11.11	10.35	182,600
August 01, 2025	10.71	10.3	10.3	10.71	10.15	63,741
July 31, 2025	10.9	10.65	10.65	10.9	10.5	52,637
July 30, 2025	10.63	10.75	10.75	10.75	10.45	36,737
July 29, 2025	10.4	10.51	10.51	10.62	10.4	90,721
July 28, 2025	10.29	10.44	10.44	10.47	10.29	27,245
July 25, 2025	10.54	10.21	10.21	10.54	10.15	57,211
July 24, 2025	10.41	10.47	10.47	10.59	10.28	61,200
July 23, 2025	10.46	10.38	10.38	10.5	10.35	37,600
July 22, 2025	10.03	10.37	10.37	10.37	10.03	64,449
July 21, 2025	10.19	10.03	10.03	10.19	10.03	56,400
July 18, 2025	10.07	10.12	10.12	10.25	10.03	48,120
July 17, 2025	9.89	10.08	10.08	10.19	9.75	169,936
July 16, 2025	9.65	9.71	9.71	9.91	9.65	226,309
July 15, 2025	9.82	9.59	9.59	9.82	9.55	50,000
July 14, 2025	9.73	9.84	9.75	9.9	9.6	189,420
July 11, 2025	9.42	9.66	9.57	9.66	9.36	66,100
July 10, 2025	9.5	9.4	9.31	9.5	9.36	34,910
July 09, 2025	9.51	9.5	9.41	9.56	9.41	84,900
July 08, 2025	9.13	9.47	9.38	9.58	9.12	77,500
July 07, 2025	9.24	9.16	9.08	9.27	9.09	81,816
July 04, 2025	9.17	9.13	9.13	9.25	9.11	103,005
July 03, 2025	9.35	9.25	9.25	9.54	9.16	68,400
July 02, 2025	9.11	9.31	9.31	9.31	9.04	204,625
June 30, 2025	9.07	9.01	9.01	9.27	8.96	219,800
June 27, 2025	9.2	9.09	9.09	9.3	9.09	66,282
June 26, 2025	9.15	9.15	9.15	9.22	9	68,700
June 25, 2025	9.41	9.14	9.14	9.41	9.09	174,200
June 24, 2025	9.66	9.37	9.37	9.75	9.37	145,000
June 23, 2025	10.38	9.85	9.85	10.38	9.8	197,100
June 20, 2025	9.99	10	10	10.08	9.8	79,022
June 19, 2025	10.04	9.99	9.99	10.28	9.97	52,400
June 18, 2025	10.25	9.97	9.97	10.3	9.91	30,400

InPlay Oil Corp. (IPO.TO) TSX