InPlay Oil Corp. (TSX:IPO)
Canada
· Delayed Price · Currency is CAD 12.96
-0.07 (-0.54%)
At close: Dec 5, 2025
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.12 | 13.17 | 12.95 | 12.96 | 12.96 | -0.54% | 39,958 |
| Dec 4, 2025 | 13.03 | 13.19 | 13.03 | 13.03 | 13.03 | 0.23% | 23,145 |
| Dec 3, 2025 | 12.72 | 13.00 | 12.72 | 13.00 | 13.00 | 2.04% | 37,009 |
| Dec 2, 2025 | 12.86 | 12.86 | 12.66 | 12.74 | 12.74 | -0.08% | 27,283 |
| Dec 1, 2025 | 12.87 | 12.93 | 12.72 | 12.75 | 12.75 | -0.47% | 52,244 |
| Nov 28, 2025 | 12.69 | 12.91 | 12.69 | 12.81 | 12.81 | 1.10% | 14,263 |
| Nov 27, 2025 | 12.75 | 12.92 | 12.62 | 12.67 | 12.67 | 0.48% | 10,200 |
| Nov 26, 2025 | 12.75 | 12.75 | 12.61 | 12.61 | 12.61 | -1.02% | 25,188 |
| Nov 25, 2025 | 12.91 | 12.91 | 12.54 | 12.74 | 12.74 | -1.85% | 28,088 |
| Nov 24, 2025 | 12.78 | 13.09 | 12.60 | 12.98 | 12.98 | 2.37% | 34,905 |
| Nov 21, 2025 | 12.99 | 12.99 | 12.50 | 12.68 | 12.68 | -2.39% | 33,844 |
| Nov 20, 2025 | 13.14 | 13.33 | 12.92 | 12.99 | 12.99 | -1.29% | 50,883 |
| Nov 19, 2025 | 13.04 | 13.16 | 12.84 | 13.16 | 13.16 | 0.77% | 51,407 |
| Nov 18, 2025 | 12.55 | 13.07 | 12.50 | 13.06 | 13.06 | 3.00% | 72,529 |
| Nov 17, 2025 | 12.88 | 12.95 | 12.63 | 12.68 | 12.68 | -1.86% | 30,667 |
| Nov 14, 2025 | 12.94 | 13.06 | 12.71 | 12.92 | 12.92 | -0.23% | 33,842 |
| Nov 13, 2025 | 13.14 | 13.17 | 12.95 | 12.95 | 12.86 | -1.75% | 80,173 |
| Nov 12, 2025 | 13.10 | 13.37 | 12.95 | 13.18 | 13.09 | 0.61% | 86,392 |
| Nov 11, 2025 | 12.80 | 13.17 | 12.80 | 13.10 | 13.01 | 3.15% | 78,570 |
| Nov 10, 2025 | 12.33 | 12.76 | 12.33 | 12.70 | 12.61 | 2.01% | 29,630 |
| Nov 7, 2025 | 12.22 | 12.52 | 12.20 | 12.45 | 12.36 | 1.22% | 34,623 |
| Nov 6, 2025 | 12.40 | 12.55 | 12.12 | 12.30 | 12.21 | 0.16% | 19,791 |
| Nov 5, 2025 | 11.99 | 12.35 | 11.99 | 12.28 | 12.19 | 2.16% | 16,649 |
| Nov 4, 2025 | 12.17 | 12.17 | 11.88 | 12.02 | 11.94 | -1.80% | 32,226 |
| Nov 3, 2025 | 12.00 | 12.42 | 12.00 | 12.24 | 12.15 | 1.92% | 37,630 |
| Oct 31, 2025 | 12.06 | 12.11 | 11.81 | 12.01 | 11.93 | 1.61% | 37,419 |
| Oct 30, 2025 | 11.81 | 12.28 | 11.70 | 11.82 | 11.74 | -0.08% | 43,611 |
| Oct 29, 2025 | 12.09 | 12.53 | 11.79 | 11.83 | 11.75 | -2.23% | 77,968 |
| Oct 28, 2025 | 12.31 | 12.44 | 12.10 | 12.10 | 12.02 | -2.58% | 64,696 |
| Oct 27, 2025 | 12.59 | 12.60 | 12.42 | 12.42 | 12.33 | -0.48% | 46,688 |
| Oct 24, 2025 | 12.60 | 12.64 | 12.43 | 12.48 | 12.39 | -0.79% | 46,689 |
| Oct 23, 2025 | 12.84 | 12.92 | 12.24 | 12.58 | 12.49 | 3.80% | 108,105 |
| Oct 22, 2025 | 11.79 | 12.15 | 11.78 | 12.12 | 12.04 | 4.03% | 38,506 |
| Oct 21, 2025 | 11.70 | 11.78 | 11.40 | 11.65 | 11.57 | 0.60% | 41,045 |
| Oct 20, 2025 | 11.51 | 11.70 | 11.40 | 11.58 | 11.50 | 0.70% | 73,347 |
| Oct 17, 2025 | 11.10 | 11.54 | 11.00 | 11.50 | 11.42 | 1.23% | 70,018 |
| Oct 16, 2025 | 11.90 | 12.22 | 11.34 | 11.36 | 11.28 | -4.62% | 108,992 |
| Oct 15, 2025 | 12.25 | 12.28 | 11.90 | 11.91 | 11.83 | -3.01% | 69,829 |
| Oct 14, 2025 | 12.45 | 12.71 | 11.87 | 12.28 | 12.11 | -1.13% | 128,910 |
| Oct 10, 2025 | 13.07 | 13.07 | 12.31 | 12.42 | 12.24 | -5.41% | 96,787 |
| Oct 9, 2025 | 13.67 | 13.67 | 13.02 | 13.13 | 12.94 | -2.09% | 73,788 |
| Oct 8, 2025 | 13.73 | 13.73 | 13.25 | 13.41 | 13.22 | 0.60% | 36,967 |
| Oct 7, 2025 | 12.95 | 13.33 | 12.80 | 13.33 | 13.14 | 2.54% | 79,094 |
| Oct 6, 2025 | 12.94 | 13.14 | 12.94 | 13.00 | 12.82 | 0.78% | 76,038 |
| Oct 3, 2025 | 12.55 | 12.91 | 12.55 | 12.90 | 12.72 | 2.95% | 35,816 |
| Oct 2, 2025 | 12.75 | 12.76 | 12.45 | 12.53 | 12.35 | -1.10% | 39,681 |
| Oct 1, 2025 | 12.46 | 12.73 | 12.46 | 12.67 | 12.49 | 0.72% | 22,290 |
| Sep 30, 2025 | 12.35 | 12.60 | 12.26 | 12.58 | 12.40 | 1.86% | 45,174 |
| Sep 29, 2025 | 12.58 | 12.60 | 12.15 | 12.35 | 12.17 | -1.91% | 83,458 |
| Sep 26, 2025 | 12.61 | 12.68 | 12.48 | 12.59 | 12.41 | 0.40% | 49,125 |
| Sep 25, 2025 | 12.62 | 12.68 | 12.51 | 12.54 | 12.36 | -1.03% | 32,456 |
| Sep 24, 2025 | 12.57 | 12.76 | 12.57 | 12.67 | 12.49 | 0.64% | 43,136 |
| Sep 23, 2025 | 12.33 | 12.75 | 12.25 | 12.59 | 12.41 | 2.19% | 147,390 |
| Sep 22, 2025 | 12.17 | 12.41 | 12.01 | 12.32 | 12.14 | 1.15% | 68,329 |
| Sep 19, 2025 | 12.23 | 12.49 | 12.17 | 12.18 | 12.01 | -1.22% | 83,536 |
| Sep 18, 2025 | 12.50 | 12.58 | 12.30 | 12.33 | 12.15 | -1.83% | 37,753 |
| Sep 17, 2025 | 12.69 | 12.75 | 12.50 | 12.56 | 12.38 | -0.16% | 56,130 |
| Sep 16, 2025 | 12.63 | 12.77 | 12.37 | 12.58 | 12.40 | 1.53% | 73,472 |
| Sep 15, 2025 | 12.39 | 12.53 | 12.21 | 12.39 | 12.21 | -0.32% | 42,933 |
| Sep 12, 2025 | 12.71 | 12.71 | 12.38 | 12.43 | 12.16 | -0.88% | 30,311 |
| Sep 11, 2025 | 12.64 | 12.64 | 12.35 | 12.54 | 12.27 | -0.87% | 63,001 |
| Sep 10, 2025 | 12.11 | 12.74 | 12.10 | 12.65 | 12.38 | 5.77% | 102,284 |
| Sep 9, 2025 | 11.99 | 12.12 | 11.81 | 11.96 | 11.70 | 1.10% | 49,514 |
| Sep 8, 2025 | 11.52 | 12.00 | 11.44 | 11.83 | 11.58 | 4.05% | 94,161 |
| Sep 5, 2025 | 11.63 | 11.63 | 11.32 | 11.37 | 11.13 | -1.81% | 56,617 |
| Sep 4, 2025 | 11.49 | 11.58 | 11.21 | 11.58 | 11.33 | 1.76% | 33,849 |
| Sep 3, 2025 | 11.39 | 11.59 | 11.34 | 11.38 | 11.14 | -1.90% | 66,005 |
| Sep 2, 2025 | 11.46 | 11.75 | 11.37 | 11.60 | 11.35 | 1.58% | 52,773 |
| Aug 29, 2025 | 11.40 | 11.54 | 11.34 | 11.42 | 11.18 | 0.44% | 38,163 |
| Aug 28, 2025 | 11.32 | 11.40 | 11.13 | 11.37 | 11.13 | 1.16% | 28,024 |
| Aug 27, 2025 | 11.17 | 11.29 | 11.15 | 11.24 | 11.00 | 1.08% | 31,274 |
| Aug 26, 2025 | 11.20 | 11.38 | 11.03 | 11.12 | 10.88 | -0.89% | 46,998 |
| Aug 25, 2025 | 11.30 | 11.30 | 11.16 | 11.22 | 10.98 | -0.80% | 33,419 |
| Aug 22, 2025 | 11.10 | 11.42 | 11.10 | 11.31 | 11.07 | 1.71% | 153,425 |
| Aug 21, 2025 | 11.01 | 11.22 | 10.87 | 11.12 | 10.88 | 1.46% | 50,220 |
| Aug 20, 2025 | 11.00 | 11.12 | 10.85 | 10.96 | 10.73 | -0.27% | 70,525 |
| Aug 19, 2025 | 11.19 | 11.25 | 10.99 | 10.99 | 10.76 | -2.31% | 63,985 |
| Aug 18, 2025 | 11.10 | 11.31 | 10.95 | 11.25 | 11.01 | 1.26% | 75,514 |
| Aug 15, 2025 | 11.24 | 11.25 | 11.10 | 11.11 | 10.87 | -1.16% | 44,649 |
| Aug 14, 2025 | 10.89 | 11.25 | 10.83 | 11.24 | 10.91 | 3.21% | 78,129 |
| Aug 13, 2025 | 11.01 | 11.01 | 10.80 | 10.89 | 10.57 | -0.82% | 47,207 |
| Aug 12, 2025 | 10.79 | 11.03 | 10.77 | 10.98 | 10.66 | 0.37% | 63,834 |
| Aug 11, 2025 | 10.87 | 10.94 | 10.67 | 10.94 | 10.62 | 0.37% | 37,157 |
| Aug 8, 2025 | 10.91 | 10.92 | 10.69 | 10.90 | 10.58 | - | 43,358 |
| Aug 7, 2025 | 10.90 | 10.96 | 10.80 | 10.90 | 10.58 | 0.93% | 33,930 |
| Aug 6, 2025 | 11.14 | 11.14 | 10.65 | 10.80 | 10.48 | -1.46% | 34,975 |
| Aug 5, 2025 | 10.37 | 11.11 | 10.35 | 10.96 | 10.64 | 6.41% | 182,597 |
| Aug 1, 2025 | 10.71 | 10.71 | 10.15 | 10.30 | 10.00 | -3.29% | 63,741 |
| Jul 31, 2025 | 10.90 | 10.90 | 10.50 | 10.65 | 10.34 | -0.93% | 52,637 |
| Jul 30, 2025 | 10.63 | 10.75 | 10.45 | 10.75 | 10.44 | 2.28% | 36,737 |
| Jul 29, 2025 | 10.40 | 10.62 | 10.40 | 10.51 | 10.20 | 0.67% | 90,721 |
| Jul 28, 2025 | 10.29 | 10.47 | 10.29 | 10.44 | 10.14 | 2.25% | 27,245 |
| Jul 25, 2025 | 10.54 | 10.54 | 10.15 | 10.21 | 9.91 | -2.48% | 57,211 |
| Jul 24, 2025 | 10.41 | 10.59 | 10.28 | 10.47 | 10.16 | 0.87% | 61,179 |
| Jul 23, 2025 | 10.46 | 10.50 | 10.35 | 10.38 | 10.08 | 0.10% | 37,570 |
| Jul 22, 2025 | 10.03 | 10.37 | 10.03 | 10.37 | 10.07 | 3.39% | 64,449 |
| Jul 21, 2025 | 10.19 | 10.19 | 10.03 | 10.03 | 9.74 | -0.89% | 56,398 |
| Jul 18, 2025 | 10.07 | 10.25 | 10.03 | 10.12 | 9.82 | 0.40% | 48,120 |
| Jul 17, 2025 | 9.89 | 10.19 | 9.75 | 10.08 | 9.79 | 3.81% | 169,936 |
| Jul 16, 2025 | 9.65 | 9.91 | 9.65 | 9.71 | 9.43 | 1.25% | 226,309 |