Intellistake Technologies Corp. (CSE:ISTK)
Canada flag Canada · Delayed Price · Currency is CAD
2.950
+0.330 (12.60%)
Oct 9, 2025, 3:59 PM EDT

Intellistake Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252.753.032.713.033.0315.65%503,905
Oct 8, 20252.372.652.372.622.628.26%203,028
Oct 7, 20252.322.432.302.422.425.22%112,393
Oct 6, 20252.232.302.212.302.305.99%236,656
Oct 3, 20252.092.182.082.172.173.33%68,555
Oct 2, 20252.112.132.062.102.10-106,567
Oct 1, 20251.922.101.912.102.109.38%148,297
Sep 30, 20251.981.981.901.921.92-2.54%15,351
Sep 29, 20251.992.001.901.971.974.23%91,346
Sep 26, 20251.781.961.701.891.897.39%52,152
Sep 25, 20251.951.951.711.761.76-8.81%145,372
Sep 24, 20251.962.011.931.931.931.58%27,821
Sep 23, 20252.032.121.711.901.90-10.80%46,664
Sep 22, 20251.842.141.822.132.1318.33%173,529
Sep 19, 20251.781.821.781.801.805.26%41,752
Sep 18, 20251.851.851.511.711.71-7.07%84,558
Sep 17, 20251.941.971.811.841.84-4.17%51,579
Sep 16, 20252.162.181.921.921.92-11.52%73,518
Sep 15, 20252.162.202.122.172.170.46%118,610
Sep 12, 20252.182.192.102.162.16-0.92%128,732
Sep 11, 20252.142.182.132.182.181.40%27,303
Sep 10, 20252.182.202.102.152.150.47%27,934
Sep 9, 20252.222.222.052.142.14-3.60%73,558
Sep 8, 20252.232.232.102.222.22-0.89%32,232
Sep 5, 20252.302.312.102.242.24-3.45%36,811
Sep 4, 20252.182.352.162.322.323.11%54,956
Sep 3, 20252.332.391.992.252.25-4.26%81,020
Sep 2, 20252.092.352.092.352.3511.37%165,204
Aug 29, 20251.882.141.842.112.1113.44%133,432
Aug 28, 20252.152.151.581.861.86-16.22%414,542
Aug 27, 20252.462.492.002.222.22-12.25%150,675
Aug 26, 20252.592.592.122.532.53-2.69%104,850
Aug 25, 20252.642.722.522.602.608.33%226,885
Aug 22, 20252.282.402.202.402.405.26%103,356
Aug 21, 20252.092.362.072.282.2810.68%273,275
Aug 20, 20251.822.071.772.062.0611.96%93,175
Aug 19, 20251.891.921.681.841.84-3.16%66,307
Aug 15, 20251.851.991.801.901.905.56%98,388
Aug 14, 20252.102.151.551.801.80-10.00%262,176
Aug 13, 20251.442.001.442.002.0038.89%242,882
Aug 12, 20251.391.501.391.441.443.60%175,250
Aug 11, 20251.301.401.291.391.396.92%63,650
Aug 8, 20251.251.301.231.301.305.69%40,600
Aug 7, 20251.291.321.201.231.23-3.91%120,554
Aug 6, 20251.241.291.231.281.284.07%72,819
Aug 5, 20251.101.301.101.231.2311.82%104,140
Aug 1, 20251.091.111.061.101.10-109,035
Jul 31, 20251.081.131.071.101.102.80%172,967
Jul 30, 20251.091.121.071.071.07-2.73%180,862
Jul 29, 20251.081.161.031.101.101.85%236,745