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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

InPlay Oil Corp. (IPO.TO) TSX