Integrated Cyber Solutions Inc. (CSE:ICS)
Canada · Delayed Price · Currency is CAD 0.2800
+0.0100 (3.70%)
Sep 19, 2025, 1:08 PM EDT
CSE:ICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 99,850 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 9,200 |
| Sep 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 50,500 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Sep 12, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 43,000 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 122,500 |
| Sep 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 57,500 |
| Sep 9, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | 9.09% | 195,444 |
| Sep 8, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 4.76% | 51,668 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 500 |
| Sep 4, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 12,022 |
| Sep 3, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | 11.76% | 45,500 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -5.56% | 8,915 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 1,830 |
| Aug 28, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -12.20% | 27,085 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,000 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,500 |
| Aug 25, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 2.50% | 8,061 |
| Aug 22, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | - | 6,831 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 1,000 |
| Aug 20, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 2.63% | 13,000 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -11.63% | 57,100 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,406 |
| Aug 15, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 66,355 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | - | 15,195 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 2,860 |
| Aug 12, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 37,685 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.00% | 60,191 |
| Aug 8, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | - | 7,500 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.17 | 0.20 | 0.20 | -13.04% | 86,677 |
| Aug 6, 2025 | 0.23 | 0.24 | 0.19 | 0.23 | 0.23 | - | 104,565 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 22,000 |
| Aug 1, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 4.55% | 34,045 |
| Jul 31, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 46,500 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | - | 46,738 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 1,500 |
| Jul 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 19,800 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 71,933 |
| Jul 24, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 125,041 |
| Jul 23, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 48,500 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -13.46% | 121,400 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | -5.45% | 61,700 |
| Jul 18, 2025 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 1.85% | 91,918 |
| Jul 17, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -5.26% | 40,805 |
| Jul 16, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 3.64% | 73,933 |
| Jul 15, 2025 | 0.33 | 0.34 | 0.28 | 0.28 | 0.28 | -16.67% | 46,630 |
| Jul 14, 2025 | 0.32 | 0.33 | 0.29 | 0.33 | 0.33 | 4.76% | 33,613 |
| Jul 11, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | -8.70% | 88,738 |
| Jul 10, 2025 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | -2.82% | 67,938 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.32 | 0.36 | 0.36 | -4.05% | 97,050 |