Intellistake Technologies Corp. (CSE:ISTK)
Canada · Delayed Price · Currency is CAD 1.110
0.00 (0.00%)
Jan 20, 2026, 2:48 PM EST
Intellistake Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.17 | 1.19 | 1.10 | 1.11 | 1.11 | -7.50% | 52,100 |
| Jan 16, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 18,460 |
| Jan 15, 2026 | 1.26 | 1.30 | 1.17 | 1.18 | 1.18 | -3.28% | 73,464 |
| Jan 14, 2026 | 1.30 | 1.32 | 1.22 | 1.22 | 1.22 | -0.81% | 110,575 |
| Jan 13, 2026 | 1.28 | 1.33 | 1.22 | 1.23 | 1.23 | -4.65% | 118,674 |
| Jan 12, 2026 | 1.25 | 1.34 | 1.19 | 1.29 | 1.29 | 6.61% | 122,395 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.17 | 1.21 | 1.21 | -6.92% | 164,022 |
| Jan 8, 2026 | 1.36 | 1.59 | 1.26 | 1.30 | 1.30 | -1.52% | 134,445 |
| Jan 7, 2026 | 1.18 | 1.36 | 1.18 | 1.32 | 1.32 | 12.82% | 67,567 |
| Jan 6, 2026 | 1.44 | 1.56 | 1.15 | 1.17 | 1.17 | -23.53% | 250,214 |
| Jan 5, 2026 | 1.26 | 1.70 | 1.20 | 1.53 | 1.53 | 27.50% | 320,910 |
| Jan 2, 2026 | 1.58 | 1.58 | 1.10 | 1.20 | 1.20 | -18.92% | 455,466 |
| Dec 31, 2025 | 1.73 | 1.75 | 1.47 | 1.48 | 1.48 | -14.94% | 39,501 |
| Dec 30, 2025 | 1.85 | 1.85 | 1.70 | 1.74 | 1.74 | -5.95% | 51,342 |
| Dec 29, 2025 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | 2.78% | 135,547 |
| Dec 24, 2025 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -5.76% | 34,549 |
| Dec 23, 2025 | 1.92 | 1.97 | 1.91 | 1.91 | 1.91 | -0.52% | 37,800 |
| Dec 22, 2025 | 1.86 | 2.03 | 1.86 | 1.92 | 1.92 | 3.78% | 70,710 |
| Dec 19, 2025 | 1.89 | 1.90 | 1.81 | 1.85 | 1.85 | -2.63% | 17,250 |
| Dec 18, 2025 | 2.00 | 2.03 | 1.90 | 1.90 | 1.90 | -5.00% | 29,908 |
| Dec 17, 2025 | 1.92 | 2.00 | 1.90 | 2.00 | 2.00 | 5.82% | 59,669 |
| Dec 16, 2025 | 1.94 | 1.96 | 1.82 | 1.89 | 1.89 | -2.58% | 30,907 |
| Dec 15, 2025 | 2.02 | 2.05 | 1.90 | 1.94 | 1.94 | -5.37% | 15,427 |
| Dec 12, 2025 | 2.00 | 2.09 | 2.00 | 2.05 | 2.05 | 2.50% | 89,954 |
| Dec 11, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 43,531 |
| Dec 10, 2025 | 2.03 | 2.03 | 1.90 | 2.00 | 2.00 | -2.44% | 75,556 |
| Dec 9, 2025 | 2.06 | 2.08 | 2.01 | 2.05 | 2.05 | 1.49% | 79,939 |
| Dec 8, 2025 | 2.34 | 2.39 | 2.00 | 2.02 | 2.02 | -8.60% | 136,687 |
| Dec 5, 2025 | 2.16 | 2.27 | 2.10 | 2.21 | 2.21 | 3.76% | 68,160 |
| Dec 4, 2025 | 2.10 | 2.20 | 2.10 | 2.13 | 2.13 | - | 30,880 |
| Dec 3, 2025 | 2.06 | 2.20 | 2.06 | 2.13 | 2.13 | 4.41% | 45,240 |
| Dec 2, 2025 | 2.12 | 2.31 | 1.97 | 2.04 | 2.04 | -1.92% | 145,922 |
| Dec 1, 2025 | 2.03 | 2.08 | 1.91 | 2.08 | 2.08 | 9.47% | 69,063 |
| Nov 28, 2025 | 1.94 | 1.98 | 1.86 | 1.90 | 1.90 | - | 27,183 |
| Nov 27, 2025 | 1.95 | 2.00 | 1.83 | 1.90 | 1.90 | -0.52% | 29,382 |
| Nov 26, 2025 | 1.85 | 1.99 | 1.76 | 1.91 | 1.91 | -4.50% | 58,768 |
| Nov 25, 2025 | 2.15 | 2.15 | 1.89 | 2.00 | 2.00 | -2.44% | 48,516 |
| Nov 24, 2025 | 2.10 | 2.25 | 2.05 | 2.05 | 2.05 | -0.49% | 60,020 |
| Nov 21, 2025 | 2.40 | 2.40 | 1.85 | 2.06 | 2.06 | -14.88% | 117,960 |
| Nov 20, 2025 | 2.63 | 2.79 | 2.30 | 2.42 | 2.42 | -3.59% | 89,210 |
| Nov 19, 2025 | 2.42 | 2.54 | 2.20 | 2.51 | 2.51 | 11.56% | 125,175 |
| Nov 18, 2025 | 2.11 | 2.29 | 2.09 | 2.25 | 2.25 | 10.29% | 62,138 |
| Nov 17, 2025 | 2.45 | 2.50 | 1.94 | 2.04 | 2.04 | -15.70% | 79,980 |
| Nov 14, 2025 | 2.70 | 2.70 | 2.32 | 2.42 | 2.42 | -13.57% | 165,277 |
| Nov 13, 2025 | 2.83 | 2.84 | 2.66 | 2.80 | 2.80 | -3.11% | 36,903 |
| Nov 12, 2025 | 2.80 | 2.92 | 2.80 | 2.89 | 2.89 | -1.03% | 27,832 |
| Nov 11, 2025 | 2.78 | 2.92 | 2.68 | 2.92 | 2.92 | 4.29% | 70,584 |
| Nov 10, 2025 | 2.86 | 3.00 | 2.78 | 2.80 | 2.80 | 1.08% | 38,610 |
| Nov 7, 2025 | 2.95 | 2.95 | 2.74 | 2.77 | 2.77 | -7.05% | 21,310 |
| Nov 6, 2025 | 2.95 | 3.00 | 2.94 | 2.98 | 2.98 | 2.76% | 17,750 |