Integrated Cyber Solutions Inc. (CSE:ICS)
Canada · Delayed Price · Currency is CAD 0.2750
+0.0050 (1.85%)
Jul 18, 2025, 3:59 PM EDT
CSE:ICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.26 | 0.28 | 0.24 | 0.28 | - | 1.85% | 91,918 |
| Jul 17, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | - | -5.26% | 40,805 |
| Jul 16, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | - | 3.64% | 73,933 |
| Jul 15, 2025 | 0.33 | 0.34 | 0.28 | 0.28 | - | -16.67% | 46,630 |
| Jul 14, 2025 | 0.32 | 0.33 | 0.29 | 0.33 | - | 4.76% | 33,613 |
| Jul 11, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | - | -8.70% | 88,738 |
| Jul 10, 2025 | 0.35 | 0.36 | 0.32 | 0.35 | - | -2.82% | 67,938 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.32 | 0.36 | - | -4.05% | 97,050 |
| Jul 8, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | - | 7.25% | 183,536 |
| Jul 7, 2025 | 0.34 | 0.35 | 0.28 | 0.35 | - | 4.55% | 103,750 |
| Jul 4, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | - | 3.13% | 19,500 |
| Jul 3, 2025 | 0.36 | 0.36 | 0.28 | 0.32 | - | -11.11% | 254,046 |
| Jul 2, 2025 | 0.39 | 0.41 | 0.33 | 0.36 | - | 4.35% | 767,140 |
| Jun 30, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | - | 27.78% | 647,300 |
| Jun 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -6.90% | 156,936 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 168,857 |
| Jun 25, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | - | 20.83% | 344,582 |
| Jun 24, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | - | -11.11% | 43,503 |
| Jun 23, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | - | 3.85% | 73,779 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.23 | 0.26 | - | -8.77% | 251,268 |
| Jun 19, 2025 | 0.19 | 0.29 | 0.19 | 0.29 | - | 32.56% | 781,228 |
| Jun 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 500 |
| Jun 17, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | - | 5,500 |
| Jun 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -12.00% | 8,000 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 8,000 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 42,500 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 5,500 |
| Jun 10, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 4.17% | 98,000 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 31,500 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -7.69% | 51,105 |
| Jun 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 4.00% | 13,500 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 36,000 |
| Jun 3, 2025 | 0.24 | 0.25 | 0.20 | 0.24 | - | -4.00% | 18,000 |
| Jun 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.17% | 42,000 |
| May 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 40,500 |
| May 29, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.70% | 87,000 |
| May 28, 2025 | 0.24 | 0.24 | 0.20 | 0.23 | - | -4.17% | 186,920 |
| May 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 53,100 |
| May 26, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 14.29% | 24,000 |
| May 23, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | -14.29% | 51,000 |
| May 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 500 |
| May 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 13.64% | 3,500 |
| May 20, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | -8.33% | 10,000 |
| May 16, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 4.35% | 10,000 |
| May 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.22% | 2,500 |
| May 7, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 12.50% | 5,500 |
| May 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 25,000 |
| May 5, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -20.00% | 17,518 |
| May 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 15,500 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 17,000 |