Skip to main content
Inspiration Energy Corp. (CSE:ISP)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
At close: Dec 4, 2025

Inspiration Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.070.070.070.070.07-39,000
Dec 3, 20250.070.070.070.070.0716.67%34,000
Dec 2, 20250.060.060.060.060.06-7.69%6,500
Dec 1, 20250.060.070.060.070.078.33%6,000
Nov 28, 20250.060.060.060.060.06-33,166
Nov 27, 20250.060.060.060.060.06-14,000
Nov 26, 20250.060.060.060.060.06-7.69%65,000
Nov 24, 20250.070.070.070.070.07-3,630
Nov 21, 20250.070.070.070.070.07-7.14%135,928
Nov 20, 20250.070.070.070.070.07-171,000
Nov 19, 20250.070.080.070.070.077.69%84,000
Nov 18, 20250.070.070.070.070.07-7.14%26,000
Nov 17, 20250.070.070.070.070.077.69%230,337
Nov 14, 20250.070.070.070.070.07-61,000
Nov 13, 20250.070.070.070.070.07-29,000
Nov 12, 20250.060.070.060.070.078.33%10,000
Nov 11, 20250.060.060.060.060.06-120,000
Nov 10, 20250.060.060.060.060.06-2,000
Nov 6, 20250.060.060.060.060.06-52,366
Nov 5, 20250.070.070.060.060.06-80,000
Nov 4, 20250.060.060.060.060.06-7.69%81,000
Nov 3, 20250.060.070.060.070.078.33%81,000
Oct 31, 20250.070.070.060.060.06-7.69%179,000
Oct 30, 20250.070.070.070.070.07-3,000
Oct 29, 20250.070.070.060.070.07-305,500
Oct 28, 20250.070.070.070.070.07-18.75%153,000
Oct 27, 20250.080.080.080.080.086.67%1,000
Oct 24, 20250.070.080.070.080.08-6.25%80,800
Oct 22, 20250.080.090.080.080.08-14,300
Oct 21, 20250.080.080.080.080.08-3,000
Oct 17, 20250.080.080.080.080.0814.29%4,000
Oct 15, 20250.080.080.070.070.07-12.50%166,500
Oct 14, 20250.070.090.070.080.0814.29%16,003
Oct 10, 20250.090.090.070.070.07-17.65%135,003
Oct 9, 20250.090.090.080.090.09-5.56%75,000
Oct 8, 20250.090.090.090.090.09-159,000
Oct 7, 20250.090.090.090.090.09-3,000
Oct 6, 20250.100.100.090.090.09-23,500
Oct 3, 20250.100.100.090.090.09-10.00%55,000
Oct 2, 20250.100.100.100.100.105.26%4,000
Oct 1, 20250.100.100.100.100.10-5.00%7,000
Sep 30, 20250.100.100.100.100.10-38,000
Sep 29, 20250.100.100.100.100.105.26%63,000
Sep 26, 20250.090.100.090.100.105.56%107,000
Sep 25, 20250.100.100.090.090.09-5.26%61,500
Sep 24, 20250.090.100.090.100.105.56%61,934
Sep 23, 20250.100.100.090.090.09-5.26%116,270
Sep 22, 20250.100.100.090.100.10-5.00%506,496
Sep 19, 20250.100.110.100.100.10-103,000
Sep 18, 20250.100.110.100.100.10-179,000
Sep 17, 20250.100.100.100.100.10-271,236
Sep 16, 20250.100.100.100.100.10-8,000
Sep 15, 20250.100.100.100.100.10-92,000
Sep 12, 20250.100.100.100.100.105.26%50,000
Sep 11, 20250.100.100.090.100.10-5.00%221,734
Sep 10, 20250.100.100.100.100.10-34,000
Sep 9, 20250.100.100.090.100.10-192,500
Sep 8, 20250.100.100.100.100.105.26%85,500
Sep 5, 20250.110.110.090.100.10-5.00%227,000
Sep 4, 20250.130.130.100.100.10-20.00%366,000
Sep 3, 20250.130.130.130.130.13-164,000
Sep 2, 20250.130.130.120.130.13-7.41%70,300
Aug 29, 20250.140.140.140.140.14-3.57%191,716
Aug 28, 20250.150.150.140.140.14-6.67%79,500
Aug 27, 20250.160.160.150.150.15-6.25%236,500
Aug 26, 20250.160.170.160.160.16-3.03%385,500
Aug 25, 20250.150.170.150.170.1710.00%1,633,601
Aug 22, 20250.150.150.150.150.153.45%413,900
Aug 21, 20250.140.150.140.150.15-108,700
Aug 20, 20250.150.150.140.150.153.57%472,400
Aug 19, 20250.140.140.140.140.143.70%532,500
Aug 18, 20250.140.140.130.140.14-478,773
Aug 15, 20250.140.140.140.140.143.85%183,000
Aug 14, 20250.130.140.130.130.13-279,400
Aug 13, 20250.130.130.130.130.138.33%190,500
Aug 12, 20250.120.130.110.120.12-115,239
Aug 11, 20250.120.130.120.120.12-40,000
Aug 8, 20250.130.130.120.120.12-7.69%63,647
Aug 7, 20250.140.140.120.130.13-99,400
Aug 6, 20250.150.150.130.130.13-13.33%306,600
Aug 5, 20250.180.180.150.150.15-18.92%160,350
Aug 1, 20250.190.190.170.190.195.71%41,500
Jul 31, 20250.180.180.180.180.18-7,000
Jul 30, 20250.190.190.180.180.18-5.41%60,000
Jul 29, 20250.190.190.190.190.19-96,500
Jul 28, 20250.200.200.190.190.19-2.63%3,000
Jul 25, 20250.190.190.190.190.19-21,000
Jul 24, 20250.200.200.190.190.19-2.56%204,093
Jul 23, 20250.200.200.200.200.20-2.50%138,000
Jul 22, 20250.210.210.190.200.20-4.76%159,500
Jul 21, 20250.210.210.210.210.212.44%420,703
Jul 18, 20250.200.210.190.210.215.13%449,000
Jul 17, 20250.210.210.200.200.20-7.14%360,310
Jul 16, 20250.200.210.200.210.215.00%481,531
Jul 15, 20250.200.210.200.200.20-261,101
Jul 14, 20250.210.210.200.200.20-2.44%333,900
Jul 11, 20250.200.210.190.210.2110.81%547,641
Jul 10, 20250.200.200.190.190.19-5.13%225,801
Jul 9, 20250.190.200.180.200.20-267,500
Jul 8, 20250.200.210.190.200.20-4.88%560,659