Skip to main content
InPlay Oil Corp. (TSX:IPO)
Canada flag Canada · Delayed Price · Currency is CAD
16.71
-0.39 (-2.28%)
At close: Mar 6, 2026

InPlay Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.1017.4716.6316.7116.71-2.28%98,689
Mar 5, 202616.5017.1016.1617.1017.105.04%101,999
Mar 4, 202616.2116.3215.9716.2816.280.43%75,673
Mar 3, 202616.4516.5615.6916.2116.210.75%124,594
Mar 2, 202616.1016.9615.7016.0916.094.14%159,519
Feb 27, 202615.5115.6615.3915.4515.45-1.02%78,849
Feb 26, 202615.1415.6815.0815.6115.612.16%53,420
Feb 25, 202615.7015.7015.2015.2815.28-3.11%105,754
Feb 24, 202615.8116.0915.5815.7715.77-1.13%55,021
Feb 23, 202615.7015.9815.7015.9515.951.14%47,214
Feb 20, 202615.5915.8415.3515.7715.771.02%37,227
Feb 19, 202615.3415.7015.2915.6115.611.96%48,598
Feb 18, 202615.0015.3415.0015.3115.313.66%87,104
Feb 17, 202615.3915.3914.4314.7714.77-2.31%67,845
Feb 13, 202614.8515.2314.8515.1215.120.07%63,534
Feb 12, 202615.5415.8314.9015.1115.02-2.01%94,344
Feb 11, 202615.7916.0114.9315.4215.33-0.58%162,143
Feb 10, 202615.7515.7515.4015.5115.42-1.34%79,015
Feb 9, 202615.3515.7415.3515.7215.632.01%112,112
Feb 6, 202615.2415.5415.1915.4115.322.39%62,531
Feb 5, 202615.5115.5114.8015.0514.96-3.53%91,464
Feb 4, 202615.3115.6014.8515.6015.512.16%84,869
Feb 3, 202614.9415.2714.8215.2715.183.60%64,660
Feb 2, 202614.6214.7814.0114.7414.651.03%102,216
Jan 30, 202614.4414.7514.4214.5914.50-0.95%57,958
Jan 29, 202615.1315.2314.5814.7314.64-51,536
Jan 28, 202615.1415.3214.5914.7314.64-1.87%85,408
Jan 27, 202614.8715.0414.3215.0114.922.60%72,283
Jan 26, 202614.4314.6314.1914.6314.541.88%73,371
Jan 23, 202614.0214.3714.0014.3614.273.46%78,298
Jan 22, 202613.7313.9313.5913.8813.801.46%53,058
Jan 21, 202613.2913.7113.2913.6813.603.48%55,691
Jan 20, 202613.1713.4213.1613.2213.14-0.90%33,315
Jan 19, 202613.3513.4213.2113.3413.26-0.07%19,901
Jan 16, 202613.3313.4013.2213.3513.271.21%22,347
Jan 15, 202613.3213.3212.9013.1913.11-2.44%63,354
Jan 14, 202613.1313.6413.1313.5213.353.28%160,545
Jan 13, 202612.8013.1212.7913.0912.932.51%107,294
Jan 12, 202612.6912.8112.6112.7712.611.03%47,621
Jan 9, 202612.3312.7012.3312.6412.483.27%57,505
Jan 8, 202612.1312.3812.1312.2412.091.07%24,696
Jan 7, 202612.2612.3111.9512.1111.96-1.78%53,340
Jan 6, 202612.4012.5812.3012.3312.170.57%26,862
Jan 5, 202612.7612.7612.1012.2612.11-3.24%91,217
Jan 2, 202612.2612.7012.2012.6712.512.18%37,181
Dec 31, 202512.5312.5612.1512.4012.24-0.72%44,745
Dec 30, 202512.7012.7012.3312.4912.332.04%24,499
Dec 29, 202512.2212.3212.0212.2412.091.24%32,704
Dec 24, 202512.0112.1611.9512.0911.940.33%24,073
Dec 23, 202512.1012.1211.9512.0511.90-0.41%41,671
Dec 22, 202512.1212.2912.0712.1011.95-0.41%21,534
Dec 19, 202512.1212.2812.0412.1512.00-0.33%39,216
Dec 18, 202512.3412.3612.1212.1912.04-0.49%25,480
Dec 17, 202512.1312.3612.1312.2512.101.16%32,235
Dec 16, 202512.2512.2511.9512.1111.96-1.46%62,374
Dec 15, 202512.6512.8712.1112.2912.14-4.65%69,499
Dec 12, 202512.9112.9412.7912.8912.640.78%34,411
Dec 11, 202512.8013.0112.7412.7912.54-0.54%29,763
Dec 10, 202512.8913.0012.6012.8612.61-0.23%41,650
Dec 9, 202512.8113.0212.8112.8912.640.16%38,223
Dec 8, 202512.9812.9812.8312.8712.62-0.69%18,338
Dec 5, 202513.1213.1712.9512.9612.71-0.54%39,958
Dec 4, 202513.0313.1913.0313.0312.780.23%23,145
Dec 3, 202512.7213.0012.7213.0012.752.04%37,009
Dec 2, 202512.8612.8612.6612.7412.49-0.08%27,283
Dec 1, 202512.8712.9312.7212.7512.50-0.47%52,244
Nov 28, 202512.6912.9112.6912.8112.561.10%14,263
Nov 27, 202512.7512.9212.6212.6712.420.48%10,200
Nov 26, 202512.7512.7512.6112.6112.36-1.02%25,188
Nov 25, 202512.9112.9112.5412.7412.49-1.85%28,088
Nov 24, 202512.7813.0912.6012.9812.732.37%34,905
Nov 21, 202512.9912.9912.5012.6812.43-2.39%33,844
Nov 20, 202513.1413.3312.9212.9912.74-1.29%50,883
Nov 19, 202513.0413.1612.8413.1612.900.77%51,407
Nov 18, 202512.5513.0712.5013.0612.813.00%72,529
Nov 17, 202512.8812.9512.6312.6812.43-1.86%30,667
Nov 14, 202512.9413.0612.7112.9212.67-0.23%33,842
Nov 13, 202513.1413.1712.9512.9512.61-1.75%80,173
Nov 12, 202513.1013.3712.9513.1812.830.61%86,392
Nov 11, 202512.8013.1712.8013.1012.763.15%78,570
Nov 10, 202512.3312.7612.3312.7012.372.01%29,630
Nov 7, 202512.2212.5212.2012.4512.121.22%34,623
Nov 6, 202512.4012.5512.1212.3011.980.16%19,791
Nov 5, 202511.9912.3511.9912.2811.962.16%16,649
Nov 4, 202512.1712.1711.8812.0211.70-1.80%32,226
Nov 3, 202512.0012.4212.0012.2411.921.92%37,630
Oct 31, 202512.0612.1111.8112.0111.691.61%37,419
Oct 30, 202511.8112.2811.7011.8211.51-0.08%43,611
Oct 29, 202512.0912.5311.7911.8311.52-2.23%77,968
Oct 28, 202512.3112.4412.1012.1011.78-2.58%64,696
Oct 27, 202512.5912.6012.4212.4212.09-0.48%46,688
Oct 24, 202512.6012.6412.4312.4812.15-0.79%46,689
Oct 23, 202512.8412.9212.2412.5812.253.80%108,105
Oct 22, 202511.7912.1511.7812.1211.804.03%38,506
Oct 21, 202511.7011.7811.4011.6511.340.60%41,045
Oct 20, 202511.5111.7011.4011.5811.280.70%73,347
Oct 17, 202511.1011.5411.0011.5011.201.23%70,018
Oct 16, 202511.9012.2211.3411.3611.06-4.62%108,992
Oct 15, 202512.2512.2811.9011.9111.60-3.01%69,829
Oct 14, 202512.4512.7111.8712.2811.87-1.13%128,910