Inspiration Energy Corp. (ISP.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 02:33PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| Jun 21, 2024 | - | - | - | - | - | - |
| Jun 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300,000 |
| Jun 19, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| Jun 18, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 331,000 |
| Jun 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jun 14, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 638,000 |
| Jun 13, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 707,150 |
| Jun 12, 2024 | - | - | - | - | - | - |
| Jun 11, 2024 | - | - | - | - | - | - |
| Jun 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
| Jun 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 141,000 |
| Jun 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 115,000 |
| Jun 05, 2024 | - | - | - | - | - | - |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 91,000 |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 185,000 |
| May 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 35,000 |
| May 22, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 210,000 |
| May 21, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 390,000 |
| May 15, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 565,000 |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,500 |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 520,000 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,300 |
| Apr 24, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 511,500 |
| Apr 23, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 167,000 |
| Apr 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 119,000 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 140,000 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 170,000 |
| Apr 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,000 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 11,355 |
| Apr 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
| Apr 02, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 61,000 |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,000 |
| Mar 27, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 69,000 |
| Mar 26, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 142,000 |
| Mar 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 233,000 |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 13,000 |
| Mar 19, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 143,050 |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 509,500 |
| Mar 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
| Mar 07, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 189,000 |
| Mar 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 42,000 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 167,000 |
| Mar 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
| Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 198,500 |
| Feb 21, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 233,500 |
| Feb 20, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 463,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.