Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspiration Mining Corp (CSE: ISM )

0.5300 UNCHANGED
Last Price Updated: 3:44 PM EDT, Aug 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.6800 0.6900 0.6300 0.6300 22,550 -0.04(-5.97%)
Jul 28, 2023 0.6800 0.7000 0.6700 0.6700 35,057 -0.01(-1.47%)
Jul 27, 2023 0.6800 0.7000 0.6800 0.6800 3,937 +0.00(+0.00%)
Jul 26, 2023 0.6600 0.6800 0.6500 0.6800 15,424 +0.03(+4.62%)
Jul 25, 2023 0.6300 0.6500 0.6300 0.6500 12,125 -0.05(-7.14%)
Jul 24, 2023 0.6500 0.7000 0.6300 0.7000 12,220 +0.05(+7.69%)
Jul 21, 2023 0.6600 0.6800 0.5600 0.6500 11,441 -0.06(-8.45%)
Jul 20, 2023 0.7000 0.7100 0.7000 0.7100 10,900 -0.01(-1.39%)
Jul 19, 2023 0.7400 0.7400 0.7000 0.7200 134,090 +0.04(+5.88%)
Jul 18, 2023 0.6400 0.7200 0.6400 0.6800 155,347 +0.06(+9.68%)
Jul 17, 2023 0.5500 0.6600 0.5500 0.6200 80,266 +0.08(+14.81%)
Jul 14, 2023 0.5600 0.5800 0.4800 0.5400 84,665 -0.01(-1.82%)
Jul 13, 2023 0.5100 0.5500 0.5100 0.5500 19,543 +0.02(+3.77%)
Jul 12, 2023 0.4650 0.5300 0.4650 0.5300 29,024 +0.07(+15.22%)
Jul 11, 2023 0.4800 0.4800 0.4250 0.4600 19,506 -0.01(-2.13%)
Jul 10, 2023 0.4600 0.4700 0.4250 0.4700 53,000 +0.05(+13.25%)
Jul 07, 2023 0.4150 0.4150 0.4150 0.4150 3,005 -0.05(-9.78%)
Jul 06, 2023 0.4000 0.4600 0.4000 0.4600 59,687 +0.06(+15.00%)
Jul 05, 2023 0.4400 0.4400 0.3700 0.4000 53,912 -0.03(-8.05%)
Jul 04, 2023 0.4350 0.4350 0.4350 0.4350 11,000 +0.03(+6.10%)
Jun 30, 2023 0.4100 0 +0.02(+6.49%)
Jun 29, 2023 0.3850 0.3850 0.3850 0.3850 5,525 -0.02(-3.75%)
Jun 28, 2023 0.3850 0.4000 0.3850 0.4000 34,600 +0.00(+0.00%)
Jun 27, 2023 0.4000 0.4050 0.3500 0.4000 100,500 +0.00(+0.00%)
Jun 26, 2023 0.4000 0.4000 0.4000 0.4000 77,770 +0.00(+0.00%)
Jun 23, 2023 0.4000 0.4000 0.4000 0.4000 129,911 -0.03(-6.98%)
Jun 22, 2023 0.4100 0.4300 0.4000 0.4300 215,950 +0.04(+10.26%)
Jun 21, 2023 0.3750 0.4100 0.3700 0.3900 152,823 +0.04(+9.86%)
Jun 20, 2023 0.3350 0.3600 0.3350 0.3550 39,006 -0.02(-4.05%)
Jun 19, 2023 0.3700 0.3800 0.3550 0.3700 52,326 -0.01(-2.63%)
Jun 16, 2023 0.3600 0.4600 0.3600 0.3800 132,043 -0.04(-9.52%)
Jun 15, 2023 0.3350 0.5500 0.3350 0.4200 266,416 +0.08(+23.53%)
Jun 14, 2023 0.2800 0.3400 0.2800 0.3400 236,485 +0.05(+15.25%)
Jun 13, 2023 0.2300 0.2950 0.2300 0.2950 27,669 +0.05(+20.41%)
Jun 12, 2023 0.2200 0.2450 0.2150 0.2450 13,694 +0.01(+6.52%)
Jun 09, 2023 0.2100 0.2300 0.2100 0.2300 5,562 -0.02(-9.80%)
Jun 08, 2023 0.2650 0.2650 0.2550 0.2550 35,824 -0.01(-3.77%)
Jun 07, 2023 0.2700 0.2700 0.2650 0.2650 9,049 +0.00(+0.00%)
Jun 06, 2023 0.2150 0.2650 0.2150 0.2650 6,869 +0.05(+23.26%)
Jun 05, 2023 0.2150 0.2150 0.2150 0.2150 2,291 -0.04(-14.00%)
Jun 02, 2023 0.2500 0.2500 0.2500 0.2500 18,955 +0.05(+25.00%)
Jun 01, 2023 0.2050 0.2050 0.2000 0.2000 7,248 -0.07(-25.93%)
May 31, 2023 0.2700 0.2700 0.2700 0.2700 2,906 +0.05(+20.00%)
May 30, 2023 0.2250 0.2250 0.2250 0.2250 10,692 +0.02(+12.50%)
May 26, 2023 0.2000 0 +0.01(+2.56%)
May 25, 2023 0.2000 0.2000 0.1900 0.1950 14,000 -0.01(-2.50%)
May 24, 2023 0.2400 0.2400 0.2000 0.2000 7,000 -0.03(-14.89%)
May 23, 2023 0.2400 0.2400 0.2350 0.2350 6,540 -0.02(-7.84%)
May 19, 2023 0.2550 0 +0.02(+8.51%)
May 18, 2023 0.2550 0.2600 0.2350 0.2350 14,755 -0.03(-9.62%)
May 17, 2023 0.2700 0.2700 0.2600 0.2600 3,625 -0.02(-5.45%)
May 16, 2023 0.3050 0.3050 0.2750 0.2750 10,579 +0.01(+1.85%)
May 15, 2023 0.2850 0.3200 0.2700 0.2700 91,460 -0.01(-5.26%)
May 12, 2023 0.2850 0.2850 0.2850 0.2850 1,232 +0.01(+3.64%)
May 11, 2023 0.2850 0.2850 0.2750 0.2750 10,358 -0.03(-9.84%)
May 10, 2023 0.3050 0.3050 0.2850 0.3050 5,500 -0.04(-10.29%)
May 09, 2023 0.2750 0.3400 0.2750 0.3400 21,105 +0.07(+23.64%)
May 08, 2023 0.2750 0.2750 0.2750 0.2750 14,500 +0.00(+0.00%)
May 05, 2023 0.2800 0.2950 0.2750 0.2750 10,177 -0.01(-1.79%)
May 04, 2023 0.2800 0.2800 0.2800 0.2800 1,451 -0.02(-8.20%)
May 03, 2023 0.2750 0.3050 0.2700 0.3050 18,270 +0.02(+8.93%)
May 02, 2023 0.2800 0.2800 0.2800 0.2800 2,557 -0.06(-18.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.