Integrated Cyber Solutions Inc. (CSE:ICS)
Canada · Delayed Price · Currency is CAD 0.5800
+0.0100 (1.75%)
Apr 10, 2026, 3:03 PM EST
CSE:ICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.56 | 0.60 | 0.55 | 0.58 | - | 1.75% | 34,000 |
| Apr 9, 2026 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 23,900 |
| Apr 8, 2026 | 0.61 | 0.63 | 0.56 | 0.60 | 0.60 | -1.64% | 26,500 |
| Apr 7, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 22,500 |
| Apr 6, 2026 | 0.70 | 0.75 | 0.63 | 0.63 | 0.63 | -1.56% | 51,361 |
| Apr 2, 2026 | 0.59 | 0.64 | 0.58 | 0.64 | 0.64 | 16.36% | 43,500 |
| Apr 1, 2026 | 0.59 | 0.62 | 0.55 | 0.55 | 0.55 | -8.33% | 14,502 |
| Mar 31, 2026 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -1.64% | 31,804 |
| Mar 30, 2026 | 0.55 | 0.63 | 0.55 | 0.61 | 0.61 | 15.09% | 136,513 |
| Mar 27, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 7,162 |
| Mar 26, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 93,511 |
| Mar 25, 2026 | 0.53 | 0.56 | 0.47 | 0.53 | 0.53 | 1.92% | 188,925 |
| Mar 24, 2026 | 0.67 | 0.67 | 0.52 | 0.52 | 0.52 | -22.39% | 140,273 |
| Mar 23, 2026 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -8.22% | 64,238 |
| Mar 20, 2026 | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | 4.29% | 105,000 |
| Mar 19, 2026 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -4.11% | 66,250 |
| Mar 18, 2026 | 0.75 | 0.75 | 0.68 | 0.73 | 0.73 | -2.67% | 80,600 |
| Mar 17, 2026 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -7.41% | 118,120 |
| Mar 16, 2026 | 0.86 | 0.90 | 0.78 | 0.81 | 0.81 | -4.71% | 99,354 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.74 | 0.85 | 0.85 | -15.00% | 163,014 |
| Mar 12, 2026 | 1.10 | 1.10 | 0.84 | 1.00 | 1.00 | -9.09% | 184,167 |
| Mar 11, 2026 | 1.06 | 1.10 | 1.00 | 1.10 | 1.10 | 1.85% | 52,850 |
| Mar 10, 2026 | 1.10 | 1.15 | 1.06 | 1.08 | 1.08 | -0.92% | 10,027 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 7,600 |
| Mar 6, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 20,444 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | - | 5,000 |
| Mar 4, 2026 | 1.12 | 1.21 | 1.12 | 1.18 | 1.18 | 5.36% | 10,763 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | -0.88% | 9,670 |
| Mar 2, 2026 | 1.13 | 1.20 | 1.13 | 1.13 | 1.13 | - | 15,537 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -5.83% | 69,601 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 13,554 |
| Feb 25, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 2,800 |
| Feb 24, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 56,062 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 4,627 |
| Feb 20, 2026 | 1.10 | 1.15 | 1.02 | 1.14 | 1.14 | 4.59% | 43,829 |
| Feb 19, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 8,685 |
| Feb 18, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -2.63% | 4,935 |
| Feb 17, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | - | 14,000 |
| Feb 13, 2026 | 1.28 | 1.28 | 1.14 | 1.14 | 1.14 | -8.80% | 54,045 |
| Feb 12, 2026 | 1.17 | 1.25 | 0.95 | 1.25 | 1.25 | 2.46% | 253,370 |
| Feb 11, 2026 | 1.21 | 1.22 | 1.10 | 1.22 | 1.22 | -1.61% | 21,800 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -3.13% | 9,705 |
| Feb 9, 2026 | 1.24 | 1.33 | 1.20 | 1.28 | 1.28 | 2.40% | 76,673 |
| Feb 6, 2026 | 1.24 | 1.33 | 1.20 | 1.25 | 1.25 | 1.63% | 54,456 |
| Feb 5, 2026 | 1.25 | 1.31 | 1.21 | 1.23 | 1.23 | 0.82% | 115,975 |
| Feb 4, 2026 | 1.19 | 1.29 | 1.19 | 1.22 | 1.22 | 1.67% | 27,898 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.00 | 1.20 | 1.20 | -7.69% | 219,573 |
| Feb 2, 2026 | 1.41 | 1.41 | 1.30 | 1.30 | 1.30 | -7.80% | 20,578 |
| Jan 30, 2026 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -6.00% | 78,030 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.41 | 1.50 | 1.50 | 6.38% | 55,887 |