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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.03	13.03	13.03	13.19	13.03	23,145
December 03, 2025	12.72	13	13	13	12.72	37,009
December 02, 2025	12.86	12.74	12.74	12.86	12.66	27,300
December 01, 2025	12.87	12.75	12.75	12.93	12.72	52,244
November 28, 2025	12.69	12.81	12.81	12.91	12.69	14,300
November 27, 2025	12.75	12.67	12.67	12.92	12.62	10,200
November 26, 2025	12.75	12.61	12.61	12.75	12.61	25,188
November 25, 2025	12.91	12.74	12.74	12.91	12.54	28,100
November 24, 2025	12.78	12.98	12.98	13.09	12.6	34,905
November 21, 2025	12.99	12.68	12.68	12.99	12.5	33,844
November 20, 2025	13.14	12.99	12.99	13.33	12.92	50,900
November 19, 2025	13.04	13.16	13.16	13.16	12.84	51,407
November 18, 2025	12.55	13.06	13.06	13.07	12.5	72,529
November 17, 2025	12.88	12.68	12.68	12.95	12.63	30,700
November 14, 2025	12.94	12.92	12.92	13.06	12.71	33,842
November 13, 2025	13.14	12.95	12.95	13.17	12.95	80,173
November 12, 2025	13.1	13.18	13.18	13.37	12.95	86,400
November 11, 2025	12.8	13.1	13.1	13.17	12.8	78,600
November 10, 2025	12.33	12.7	12.7	12.76	12.33	29,630
November 07, 2025	12.22	12.45	12.45	12.52	12.2	34,623
November 06, 2025	12.4	12.3	12.3	12.55	12.12	19,800
November 05, 2025	11.99	12.28	12.28	12.35	11.99	16,649
November 04, 2025	12.17	12.02	12.02	12.17	11.88	32,226
November 03, 2025	12	12.24	12.24	12.42	12	37,630
October 31, 2025	12.06	12.01	12.01	12.11	11.81	37,419
October 30, 2025	11.81	11.82	11.82	12.28	11.7	43,611
October 29, 2025	12.09	11.83	11.83	12.53	11.79	78,000
October 28, 2025	12.31	12.1	12.1	12.44	12.1	64,696
October 27, 2025	12.59	12.42	12.42	12.6	12.42	46,700
October 24, 2025	12.6	12.48	12.48	12.64	12.43	46,700
October 23, 2025	12.84	12.58	12.58	12.92	12.24	108,105
October 22, 2025	11.7	12.12	12.12	12.15	11.7	38,506
October 21, 2025	11.7	11.65	11.65	11.78	11.4	41,045
October 20, 2025	11.51	11.58	11.58	11.7	11.4	73,347
October 17, 2025	11.1	11.5	11.5	11.54	11	70,018
October 16, 2025	11.9	11.36	11.36	12.22	11.34	108,992
October 15, 2025	12.25	11.91	11.91	12.28	11.9	69,829
October 14, 2025	12.45	12.28	12.28	12.71	11.87	128,910
October 10, 2025	13.07	12.42	12.42	13.07	12.31	96,800
October 09, 2025	13.67	13.13	13.13	13.67	13.02	73,800
October 08, 2025	13.73	13.41	13.41	13.73	13.25	36,967
October 07, 2025	12.95	13.33	13.33	13.33	12.8	79,094
October 06, 2025	12.94	13	13	13.14	12.94	76,038
October 03, 2025	12.55	12.9	12.9	12.91	12.55	35,616
October 02, 2025	12.75	12.53	12.53	12.76	12.45	39,700
October 01, 2025	12.46	12.67	12.67	12.73	12.46	22,300
September 30, 2025	12.35	12.58	12.58	12.6	12.26	45,174
September 29, 2025	12.58	12.35	12.35	12.6	12.15	83,500
September 26, 2025	12.61	12.59	12.59	12.68	12.48	49,125
September 25, 2025	12.62	12.54	12.54	12.68	12.52	32,456
September 24, 2025	12.57	12.67	12.67	12.76	12.57	43,136
September 23, 2025	12.33	12.59	12.59	12.75	12.25	147,400
September 22, 2025	12.17	12.32	12.32	12.41	12.01	68,329
September 19, 2025	12.23	12.18	12.18	12.49	12.17	83,536
September 18, 2025	12.5	12.33	12.33	12.58	12.3	37,753
September 17, 2025	12.69	12.56	12.56	12.75	12.5	56,130
September 16, 2025	12.63	12.58	12.58	12.77	12.37	73,500
September 15, 2025	12.39	12.39	12.39	12.53	12.21	42,933
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

InPlay Oil Corp. (IPO.TO) TSX