Integrated Cyber Solutions Inc. (CSE:ICS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.60 | 0.65 | 0.53 | 0.58 | - | -6.45% | 97,600 |
| Oct 30, 2025 | 0.45 | 0.62 | 0.45 | 0.62 | - | 40.91% | 375,815 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.36 | 0.44 | - | -12.00% | 212,371 |
| Oct 28, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | - | 5.26% | 188,170 |
| Oct 27, 2025 | 0.42 | 0.50 | 0.42 | 0.48 | - | 15.85% | 186,600 |
| Oct 24, 2025 | 0.38 | 0.45 | 0.37 | 0.41 | - | 13.89% | 153,965 |
| Oct 23, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | - | 2.86% | 88,200 |
| Oct 22, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | - | 1.45% | 50,000 |
| Oct 21, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | - | 1.47% | 75,300 |
| Oct 20, 2025 | 0.33 | 0.34 | 0.30 | 0.34 | - | 3.03% | 38,000 |
| Oct 17, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 10.00% | 16,500 |
| Oct 16, 2025 | 0.29 | 0.33 | 0.29 | 0.30 | - | 5.26% | 79,920 |
| Oct 15, 2025 | 0.29 | 0.32 | 0.28 | 0.29 | - | -5.00% | 109,041 |
| Oct 14, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | - | -6.25% | 45,725 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | - | 16,250 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | - | 3.23% | 60,500 |
| Oct 8, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | - | 3.33% | 24,500 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | 1.69% | 18,065 |
| Oct 6, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | - | -4.84% | 91,240 |
| Oct 3, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 8.77% | 21,000 |
| Oct 2, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -8.06% | 26,150 |
| Oct 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.33% | 3,014 |
| Sep 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 25,900 |
| Sep 29, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | - | 5.45% | 75,851 |
| Sep 26, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 1.85% | 106,500 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 39,500 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -3.57% | 72,409 |
| Sep 23, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | - | 5.66% | 15,000 |
| Sep 22, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | - | -5.36% | 100,743 |
| Sep 19, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | - | 3.70% | 9,775 |
| Sep 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 3.85% | 99,850 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | - | 9,200 |
| Sep 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 50,500 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 30,000 |
| Sep 12, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | - | 43,000 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | - | 122,500 |
| Sep 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 4.17% | 57,500 |
| Sep 9, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | - | 9.09% | 195,444 |
| Sep 8, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | - | 4.76% | 51,668 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 500 |
| Sep 4, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.53% | 12,022 |
| Sep 3, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | - | 11.76% | 45,500 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -5.56% | 8,915 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | - | 1,830 |
| Aug 28, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | - | -12.20% | 27,085 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 2,000 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 1,500 |
| Aug 25, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | - | 2.50% | 8,061 |
| Aug 22, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | - | 6,831 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 2.56% | 1,000 |