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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.59	15.77	15.77	15.84	15.35	37,180
February 19, 2026	15.34	15.61	15.61	15.7	15.29	48,600
February 18, 2026	15	15.31	15.31	15.34	15	87,104
February 17, 2026	15.39	14.77	14.77	15.39	14.43	67,845
February 13, 2026	14.85	15.12	15.12	15.23	14.85	63,534
February 12, 2026	15.54	15.11	15.02	15.83	14.9	94,344
February 11, 2026	15.79	15.42	15.42	16.01	14.93	162,143
February 10, 2026	15.75	15.51	15.51	15.75	15.4	79,015
February 09, 2026	15.35	15.72	15.72	15.74	15.35	112,112
February 06, 2026	15.24	15.41	15.41	15.54	15.19	62,421
February 05, 2026	15.51	15.05	15.05	15.51	14.8	91,500
February 04, 2026	15.31	15.6	15.6	15.6	14.85	84,869
February 03, 2026	14.94	15.27	15.27	15.27	14.82	64,700
February 02, 2026	14.62	14.74	14.74	14.78	14.01	102,216
January 30, 2026	14.44	14.59	14.59	14.75	14.42	58,000
January 29, 2026	15.13	14.73	14.73	15.23	14.58	51,536
January 28, 2026	15.14	14.73	14.73	15.32	14.59	85,408
January 27, 2026	14.87	15.01	15.01	15.04	14.32	72,300
January 26, 2026	14.43	14.63	14.63	14.63	14.19	73,400
January 23, 2026	14.02	14.36	14.36	14.37	14	78,298
January 22, 2026	13.73	13.88	13.88	13.93	13.59	53,100
January 21, 2026	13.29	13.68	13.68	13.71	13.29	55,700
January 20, 2026	13.17	13.22	13.22	13.42	13.16	33,314
January 19, 2026	13.35	13.34	13.34	13.42	13.21	19,901
January 16, 2026	13.33	13.35	13.35	13.4	13.22	22,347
January 15, 2026	13.32	13.19	13.19	13.32	12.9	63,400
January 14, 2026	13.13	13.52	13.52	13.64	13.13	159,845
January 13, 2026	12.8	13.09	13.09	13.12	12.79	107,300
January 12, 2026	12.69	12.77	12.77	12.81	12.61	47,621
January 09, 2026	12.33	12.64	12.64	12.7	12.33	57,413
January 08, 2026	12.13	12.24	12.24	12.38	12.13	24,696
January 07, 2026	12.26	12.11	12.11	12.31	11.95	53,340
January 06, 2026	12.4	12.33	12.33	12.58	12.3	26,900
January 05, 2026	12.76	12.26	12.26	12.76	12.1	91,217
January 02, 2026	12.26	12.67	12.67	12.7	12.2	37,181
December 31, 2025	12.53	12.4	12.4	12.56	12.15	44,744
December 30, 2025	12.7	12.49	12.49	12.7	12.33	24,500
December 29, 2025	12.22	12.24	12.24	12.32	12.02	32,704
December 23, 2025	12.1	12.05	12.05	12.12	11.95	41,700
December 22, 2025	12.12	12.1	12.1	12.29	12.07	21,534
December 19, 2025	12.12	12.15	12.15	12.28	12.04	39,216
December 18, 2025	12.34	12.19	12.19	12.36	12.12	25,500
December 17, 2025	12.13	12.25	12.25	12.36	12.13	32,235
December 16, 2025	12.25	12.11	12.11	12.25	11.95	62,400
December 15, 2025	12.65	12.29	12.29	12.87	12.11	69,500
December 12, 2025	12.91	12.89	12.89	12.94	12.79	34,411
December 11, 2025	12.8	12.79	12.79	13.01	12.74	29,800
December 10, 2025	12.89	12.86	12.86	13	12.6	41,700
December 09, 2025	12.81	12.89	12.89	13.02	12.81	38,223
December 08, 2025	12.98	12.87	12.87	12.98	12.83	18,338
December 05, 2025	13.12	12.96	12.96	13.17	12.95	40,000
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

InPlay Oil Corp. (IPO.TO) TSX