Integrated Cyber Solutions Inc. (CSE:ICS)
Canada flag Canada · Delayed Price · Currency is CAD
0.3150
-0.0050 (-1.56%)
Oct 10, 2025, 11:49 AM EDT

CSE:ICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20250.320.320.310.310.31-3.13%5,750
Oct 9, 20250.320.320.300.320.323.23%60,500
Oct 8, 20250.300.320.300.310.313.33%24,500
Oct 7, 20250.320.320.300.300.301.69%18,065
Oct 6, 20250.310.320.300.300.30-4.84%91,240
Oct 3, 20250.300.310.290.310.318.77%21,000
Oct 2, 20250.310.310.290.290.29-8.06%26,150
Oct 1, 20250.300.310.300.310.313.33%3,014
Sep 30, 20250.290.300.290.300.303.45%25,900
Sep 29, 20250.280.300.270.290.295.45%75,851
Sep 26, 20250.260.280.260.280.281.85%106,500
Sep 25, 20250.280.280.270.270.27-39,500
Sep 24, 20250.290.290.270.270.27-3.57%72,409
Sep 23, 20250.280.300.270.280.285.66%15,000
Sep 22, 20250.290.300.260.270.27-5.36%100,743
Sep 19, 20250.270.300.270.280.283.70%9,775
Sep 18, 20250.260.280.260.270.273.85%99,850
Sep 17, 20250.280.280.260.260.26-9,200
Sep 16, 20250.250.260.250.260.264.00%50,500
Sep 15, 20250.260.260.250.250.25-30,000
Sep 12, 20250.240.260.240.250.25-43,000
Sep 11, 20250.250.250.230.250.25-122,500
Sep 10, 20250.240.260.240.250.254.17%57,500
Sep 9, 20250.240.270.240.240.249.09%195,444
Sep 8, 20250.200.240.200.220.224.76%51,668
Sep 5, 20250.210.210.210.210.21-500
Sep 4, 20250.190.210.190.210.2110.53%12,022
Sep 3, 20250.190.220.190.190.1911.76%45,500
Sep 2, 20250.200.200.170.170.17-5.56%8,915
Aug 29, 20250.200.200.180.180.18-1,830
Aug 28, 20250.180.200.180.180.18-12.20%27,085
Aug 27, 20250.210.210.210.210.21-2,000
Aug 26, 20250.210.210.210.210.21-1,500
Aug 25, 20250.170.210.170.210.212.50%8,061
Aug 22, 20250.170.200.170.200.20-6,831
Aug 21, 20250.210.210.200.200.202.56%1,000
Aug 20, 20250.170.200.170.200.202.63%13,000
Aug 19, 20250.190.190.170.190.19-11.63%57,100
Aug 18, 20250.220.220.220.220.22-2,406
Aug 15, 20250.200.220.200.220.222.38%66,355
Aug 14, 20250.220.220.190.210.21-15,195
Aug 13, 20250.220.220.210.210.215.00%2,860
Aug 12, 20250.190.200.180.200.2011.11%37,685
Aug 11, 20250.200.200.170.180.18-10.00%60,191
Aug 8, 20250.170.200.160.200.20-7,500
Aug 7, 20250.220.220.170.200.20-13.04%86,677
Aug 6, 20250.230.240.190.230.23-104,565
Aug 5, 20250.220.230.210.230.23-22,000
Aug 1, 20250.230.240.210.230.234.55%34,045
Jul 31, 20250.220.230.210.220.22-6.38%46,500