Skip to main content
InPlay Oil Corp. (TSX:IPO)
Canada flag Canada · Delayed Price · Currency is CAD
16.74
+0.39 (2.39%)
Apr 28, 2026, 4:00 PM EST

InPlay Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6516.8816.4316.7416.742.39%255,529
Apr 27, 202616.0016.5415.9416.3516.353.55%332,396
Apr 24, 202616.0416.0515.7015.7915.79-1.19%125,349
Apr 23, 202616.0716.2115.8515.9815.981.14%197,532
Apr 22, 202615.7715.9715.7515.8015.800.25%365,428
Apr 21, 202615.5716.1115.4215.7615.761.87%299,200
Apr 20, 202615.2415.6315.1615.4715.472.72%236,899
Apr 17, 202615.0215.1014.3415.0615.06-2.65%376,227
Apr 16, 202615.2115.6815.2115.4715.471.71%210,314
Apr 15, 202616.1516.1514.9215.2115.21-11.93%770,920
Apr 14, 202617.3817.6117.0717.2717.18-2.10%83,133
Apr 13, 202617.5617.8517.0017.6417.553.04%110,527
Apr 10, 202616.8017.2216.8017.1217.031.54%82,320
Apr 9, 202616.8717.4516.6116.8616.77-0.06%100,449
Apr 8, 202616.3916.9816.0016.8716.78-5.17%148,146
Apr 7, 202617.8318.1617.5617.7917.700.51%157,287
Apr 6, 202617.4818.1617.4817.7017.610.34%106,251
Apr 2, 202618.0118.0617.5317.6417.552.62%73,462
Apr 1, 202617.9817.9817.0917.1917.10-5.24%160,485
Mar 31, 202618.1118.7517.7318.1418.050.67%179,184
Mar 30, 202618.5718.9617.9318.0217.93-2.07%73,265
Mar 27, 202618.0018.4917.9118.4018.302.79%112,093
Mar 26, 202617.8718.2517.7917.9017.810.85%77,149
Mar 25, 202617.4417.8317.3017.7517.66-0.22%71,131
Mar 24, 202617.7818.0817.6017.7917.700.91%87,618
Mar 23, 202617.3517.9816.2217.6317.54-2.97%121,067
Mar 20, 202618.6918.6917.8018.1718.08-1.30%114,436
Mar 19, 202617.7518.8217.7118.4118.314.96%253,278
Mar 18, 202617.0017.6616.8617.5417.453.42%106,792
Mar 17, 202616.8917.2116.6416.9616.870.36%104,178
Mar 16, 202616.5116.9516.2916.9016.811.68%69,798
Mar 13, 202616.8716.8716.3516.6216.44-0.89%40,754
Mar 12, 202616.6016.8316.5216.7716.592.19%33,379
Mar 11, 202616.2016.4816.1516.4116.241.48%46,051
Mar 10, 202616.2416.4615.8616.1716.00-2.30%80,722
Mar 9, 202617.1417.4716.4416.5516.37-0.96%199,790
Mar 6, 202617.1017.4716.6316.7116.53-2.28%98,689
Mar 5, 202616.5017.1016.1617.1016.925.04%101,999
Mar 4, 202616.2116.3215.9716.2816.110.43%75,673
Mar 3, 202616.4516.5615.6916.2116.040.75%124,594
Mar 2, 202616.1016.9615.7016.0915.924.14%159,519
Feb 27, 202615.5115.6615.3915.4515.29-1.02%78,849
Feb 26, 202615.1415.6815.0815.6115.442.16%53,420
Feb 25, 202615.7015.7015.2015.2815.12-3.11%105,754
Feb 24, 202615.8116.0915.5815.7715.60-1.13%55,021
Feb 23, 202615.7015.9815.7015.9515.781.14%47,214
Feb 20, 202615.5915.8415.3515.7715.601.02%37,227
Feb 19, 202615.3415.7015.2915.6115.441.96%48,598
Feb 18, 202615.0015.3415.0015.3115.153.66%87,104
Feb 17, 202615.3915.3914.4314.7714.61-2.31%67,845
Feb 13, 202614.8515.2314.8515.1214.960.07%63,534
Feb 12, 202615.5415.8314.9015.1114.86-2.01%94,344
Feb 11, 202615.7916.0114.9315.4215.17-0.58%162,143
Feb 10, 202615.7515.7515.4015.5115.25-1.34%79,015
Feb 9, 202615.3515.7415.3515.7215.462.01%112,112
Feb 6, 202615.2415.5415.1915.4115.162.39%62,531
Feb 5, 202615.5115.5114.8015.0514.80-3.53%91,464
Feb 4, 202615.3115.6014.8515.6015.342.16%84,869
Feb 3, 202614.9415.2714.8215.2715.023.60%64,660
Feb 2, 202614.6214.7814.0114.7414.501.03%102,216
Jan 30, 202614.4414.7514.4214.5914.35-0.95%57,958
Jan 29, 202615.1315.2314.5814.7314.49-51,536
Jan 28, 202615.1415.3214.5914.7314.49-1.87%85,408
Jan 27, 202614.8715.0414.3215.0114.762.60%72,283
Jan 26, 202614.4314.6314.1914.6314.391.88%73,371
Jan 23, 202614.0214.3714.0014.3614.123.46%78,298
Jan 22, 202613.7313.9313.5913.8813.651.46%53,058
Jan 21, 202613.2913.7113.2913.6813.453.48%55,691
Jan 20, 202613.1713.4213.1613.2213.00-0.90%33,315
Jan 19, 202613.3513.4213.2113.3413.12-0.07%19,901
Jan 16, 202613.3313.4013.2213.3513.131.21%22,347
Jan 15, 202613.3213.3212.9013.1912.97-2.44%63,354
Jan 14, 202613.1313.6413.1313.5213.213.28%160,545
Jan 13, 202612.8013.1212.7913.0912.792.51%107,294
Jan 12, 202612.6912.8112.6112.7712.481.03%47,621
Jan 9, 202612.3312.7012.3312.6412.353.27%57,505
Jan 8, 202612.1312.3812.1312.2411.961.07%24,696
Jan 7, 202612.2612.3111.9512.1111.83-1.78%53,340
Jan 6, 202612.4012.5812.3012.3312.050.57%26,862
Jan 5, 202612.7612.7612.1012.2611.98-3.24%91,217
Jan 2, 202612.2612.7012.2012.6712.382.18%37,181
Dec 31, 202512.5312.5612.1512.4012.11-0.72%44,745
Dec 30, 202512.7012.7012.3312.4912.202.04%24,499
Dec 29, 202512.2212.3212.0212.2411.961.24%32,704
Dec 24, 202512.0112.1611.9512.0911.810.33%24,073
Dec 23, 202512.1012.1211.9512.0511.77-0.41%41,671
Dec 22, 202512.1212.2912.0712.1011.82-0.41%21,534
Dec 19, 202512.1212.2812.0412.1511.87-0.33%39,216
Dec 18, 202512.3412.3612.1212.1911.91-0.49%25,480
Dec 17, 202512.1312.3612.1312.2511.971.16%32,235
Dec 16, 202512.2512.2511.9512.1111.83-1.46%62,374
Dec 15, 202512.6512.8712.1112.2912.01-4.65%69,499
Dec 12, 202512.9112.9412.7912.8912.510.78%34,411
Dec 11, 202512.8013.0112.7412.7912.41-0.54%29,763
Dec 10, 202512.8913.0012.6012.8612.48-0.23%41,650
Dec 9, 202512.8113.0212.8112.8912.510.16%38,223
Dec 8, 202512.9812.9812.8312.8712.49-0.69%18,338
Dec 5, 202513.1213.1712.9512.9612.57-0.54%39,958
Dec 4, 202513.0313.1913.0313.0312.640.23%23,145
Dec 3, 202512.7213.0012.7213.0012.612.04%37,009