Intellistake Technologies Corp. (CSE:ISTK)
Canada · Delayed Price · Currency is CAD 2.210
+0.080 (3.76%)
At close: Dec 5, 2025
Intellistake Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 2.77 | 3.09 | 2.77 | 2.90 | 2.90 | 0.35% | 43,908 |
| Nov 4, 2025 | 3.22 | 3.22 | 2.82 | 2.89 | 2.89 | -9.12% | 31,502 |
| Nov 3, 2025 | 2.80 | 3.30 | 2.80 | 3.18 | 3.18 | 16.06% | 187,755 |
| Oct 31, 2025 | 3.17 | 3.17 | 2.71 | 2.74 | 2.74 | -13.84% | 128,023 |
| Oct 30, 2025 | 3.14 | 3.22 | 2.99 | 3.18 | 3.18 | 6.71% | 129,637 |
| Oct 29, 2025 | 3.17 | 3.17 | 2.90 | 2.98 | 2.98 | 4.56% | 54,837 |
| Oct 28, 2025 | 2.51 | 2.92 | 2.43 | 2.85 | 2.85 | 14.00% | 53,953 |
| Oct 27, 2025 | 2.87 | 2.94 | 2.50 | 2.50 | 2.50 | -9.09% | 74,788 |
| Oct 24, 2025 | 2.64 | 3.55 | 2.64 | 2.75 | 2.75 | 7.42% | 155,088 |
| Oct 23, 2025 | 2.37 | 2.58 | 2.34 | 2.56 | 2.56 | 8.02% | 93,640 |
| Oct 22, 2025 | 2.19 | 2.38 | 2.15 | 2.37 | 2.37 | 6.76% | 49,698 |
| Oct 21, 2025 | 2.54 | 2.58 | 2.10 | 2.22 | 2.22 | -13.95% | 61,000 |
| Oct 20, 2025 | 2.32 | 2.75 | 1.92 | 2.58 | 2.58 | 10.26% | 145,667 |
| Oct 17, 2025 | 2.74 | 2.74 | 2.12 | 2.34 | 2.34 | -15.52% | 177,523 |
| Oct 16, 2025 | 4.03 | 4.03 | 2.77 | 2.77 | 2.77 | -30.05% | 245,888 |
| Oct 15, 2025 | 3.75 | 4.10 | 3.67 | 3.96 | 3.96 | 6.17% | 268,213 |
| Oct 14, 2025 | 3.50 | 3.80 | 3.50 | 3.73 | 3.73 | 12.35% | 281,446 |
| Oct 10, 2025 | 3.02 | 3.37 | 3.02 | 3.32 | 3.32 | 9.57% | 294,696 |
| Oct 9, 2025 | 2.75 | 3.03 | 2.71 | 3.03 | 3.03 | 15.65% | 503,905 |
| Oct 8, 2025 | 2.37 | 2.65 | 2.37 | 2.62 | 2.62 | 8.26% | 203,028 |
| Oct 7, 2025 | 2.32 | 2.43 | 2.30 | 2.42 | 2.42 | 5.22% | 112,393 |
| Oct 6, 2025 | 2.23 | 2.30 | 2.21 | 2.30 | 2.30 | 5.99% | 236,656 |
| Oct 3, 2025 | 2.09 | 2.18 | 2.08 | 2.17 | 2.17 | 3.33% | 68,555 |
| Oct 2, 2025 | 2.11 | 2.13 | 2.06 | 2.10 | 2.10 | - | 106,567 |
| Oct 1, 2025 | 1.92 | 2.10 | 1.91 | 2.10 | 2.10 | 9.38% | 148,297 |
| Sep 30, 2025 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | -2.54% | 15,351 |
| Sep 29, 2025 | 1.99 | 2.00 | 1.90 | 1.97 | 1.97 | 4.23% | 91,346 |
| Sep 26, 2025 | 1.78 | 1.96 | 1.70 | 1.89 | 1.89 | 7.39% | 52,152 |