Intellistake Technologies Corp. (CSE:GFCO)
Canada · Delayed Price · Currency is CAD 0.6300
+0.0300 (5.00%)
Jul 8, 2025, 3:10 PM EDT
Intellistake Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.99 | 0.99 | 0.90 | 0.93 | - | -4.12% | 37,500 |
| Jul 17, 2025 | 0.97 | 0.97 | 0.89 | 0.97 | - | -1.02% | 15,500 |
| Jul 16, 2025 | 0.92 | 1.00 | 0.92 | 0.98 | - | 4.26% | 51,111 |
| Jul 15, 2025 | 1.02 | 1.02 | 0.78 | 0.94 | - | -10.48% | 143,256 |
| Jul 14, 2025 | 1.06 | 1.06 | 0.99 | 1.05 | - | -0.94% | 95,946 |
| Jul 11, 2025 | 0.97 | 1.08 | 0.97 | 1.06 | - | 9.28% | 66,500 |
| Jul 10, 2025 | 0.93 | 1.00 | 0.91 | 0.97 | - | 8.99% | 44,057 |
| Jul 9, 2025 | 0.70 | 1.00 | 0.70 | 0.89 | - | 41.27% | 24,601 |
| Jul 8, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | - | 5.00% | 20,800 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | - | -1.64% | 52,300 |
| Jul 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1.67% | 7,114 |
| Jul 3, 2025 | 0.56 | 0.64 | 0.56 | 0.60 | - | 11.11% | 133,881 |
| Jul 2, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | -1.82% | 8,000 |
| Jun 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 2,025 |
| Jun 27, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | - | 1.85% | 89,500 |
| Jun 26, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | - | -3.57% | 51,000 |
| Jun 25, 2025 | 0.51 | 0.56 | 0.51 | 0.56 | - | 9.80% | 60,551 |
| Jun 24, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | - | -1.92% | 11,500 |
| Jun 23, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | 4.00% | 41,000 |
| Jun 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.01% | 19,000 |
| Jun 19, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | - | 3.13% | 116,638 |
| Jun 18, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 6.67% | 5,700 |
| Jun 17, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | - | -7.22% | 133,843 |
| Jun 16, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | - | 2.11% | 7,500 |
| Jun 13, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -1.04% | 96,333 |
| Jun 12, 2025 | 0.44 | 0.49 | 0.44 | 0.48 | - | 14.29% | 197,000 |
| Jun 11, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | - | 57,453 |
| Jun 10, 2025 | 0.42 | 0.45 | 0.41 | 0.42 | - | - | 114,900 |
| Jun 9, 2025 | 0.47 | 0.48 | 0.42 | 0.42 | - | -6.67% | 111,439 |
| Jun 6, 2025 | 0.40 | 0.50 | 0.40 | 0.45 | - | 16.88% | 244,256 |
| Jun 5, 2025 | 0.25 | 0.42 | 0.25 | 0.39 | - | 148.39% | 916,639 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 4,500 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 3,800 |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 12,000 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.54% | 11,000 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 3,500 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 39,856 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 20,000 |