Integrated Cyber Solutions Inc. (CSE:ICS)
Canada flag Canada · Delayed Price · Currency is CAD
0.5800
-0.0400 (-6.45%)
Oct 31, 2025, 3:59 PM EDT

CSE:ICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.600.650.530.58--6.45%97,600
Oct 30, 20250.450.620.450.62-40.91%375,815
Oct 29, 20250.500.500.360.44--12.00%212,371
Oct 28, 20250.450.500.450.50-5.26%188,170
Oct 27, 20250.420.500.420.48-15.85%186,600
Oct 24, 20250.380.450.370.41-13.89%153,965
Oct 23, 20250.360.360.340.36-2.86%88,200
Oct 22, 20250.370.380.350.35-1.45%50,000
Oct 21, 20250.350.380.340.35-1.47%75,300
Oct 20, 20250.330.340.300.34-3.03%38,000
Oct 17, 20250.320.330.320.33-10.00%16,500
Oct 16, 20250.290.330.290.30-5.26%79,920
Oct 15, 20250.290.320.280.29--5.00%109,041
Oct 14, 20250.310.320.290.30--6.25%45,725
Oct 10, 20250.320.320.310.32--16,250
Oct 9, 20250.320.320.300.32-3.23%60,500
Oct 8, 20250.300.320.300.31-3.33%24,500
Oct 7, 20250.320.320.300.30-1.69%18,065
Oct 6, 20250.310.320.300.30--4.84%91,240
Oct 3, 20250.300.310.290.31-8.77%21,000
Oct 2, 20250.310.310.290.29--8.06%26,150
Oct 1, 20250.300.310.300.31-3.33%3,014
Sep 30, 20250.290.300.290.30-3.45%25,900
Sep 29, 20250.280.300.270.29-5.45%75,851
Sep 26, 20250.260.280.260.28-1.85%106,500
Sep 25, 20250.280.280.270.27--39,500
Sep 24, 20250.290.290.270.27--3.57%72,409
Sep 23, 20250.280.300.270.28-5.66%15,000
Sep 22, 20250.290.300.260.27--5.36%100,743
Sep 19, 20250.270.300.270.28-3.70%9,775
Sep 18, 20250.260.280.260.27-3.85%99,850
Sep 17, 20250.280.280.260.26--9,200
Sep 16, 20250.250.260.250.26-4.00%50,500
Sep 15, 20250.260.260.250.25--30,000
Sep 12, 20250.240.260.240.25--43,000
Sep 11, 20250.250.250.230.25--122,500
Sep 10, 20250.240.260.240.25-4.17%57,500
Sep 9, 20250.240.270.240.24-9.09%195,444
Sep 8, 20250.200.240.200.22-4.76%51,668
Sep 5, 20250.210.210.210.21--500
Sep 4, 20250.190.210.190.21-10.53%12,022
Sep 3, 20250.190.220.190.19-11.76%45,500
Sep 2, 20250.200.200.170.17--5.56%8,915
Aug 29, 20250.200.200.180.18--1,830
Aug 28, 20250.180.200.180.18--12.20%27,085
Aug 27, 20250.210.210.210.21--2,000
Aug 26, 20250.210.210.210.21--1,500
Aug 25, 20250.170.210.170.21-2.50%8,061
Aug 22, 20250.170.200.170.20--6,831
Aug 21, 20250.210.210.200.20-2.56%1,000