Intellistake Technologies Corp. (CSE:ISTK)
Canada · Delayed Price · Currency is CAD 2.740
-0.440 (-13.84%)
Oct 31, 2025, 2:31 PM EDT
Intellistake Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.17 | 3.17 | 2.72 | 2.74 | - | -13.84% | 60,309 |
| 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 |
| Sep 25, 2025 | 1.95 | 1.95 | 1.71 | 1.76 | 1.76 | -8.81% | 145,372 |
| Sep 24, 2025 | 1.96 | 2.01 | 1.93 | 1.93 | 1.93 | 1.58% | 27,821 |
| Sep 23, 2025 | 2.03 | 2.12 | 1.71 | 1.90 | 1.90 | -10.80% | 46,664 |
| Sep 22, 2025 | 1.84 | 2.14 | 1.82 | 2.13 | 2.13 | 18.33% | 173,529 |
| Sep 19, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 5.26% | 41,752 |
| Sep 18, 2025 | 1.85 | 1.85 | 1.51 | 1.71 | 1.71 | -7.07% | 84,558 |
| Sep 17, 2025 | 1.94 | 1.97 | 1.81 | 1.84 | 1.84 | -4.17% | 51,579 |
| Sep 16, 2025 | 2.16 | 2.18 | 1.92 | 1.92 | 1.92 | -11.52% | 73,518 |
| Sep 15, 2025 | 2.16 | 2.20 | 2.12 | 2.17 | 2.17 | 0.46% | 118,610 |
| Sep 12, 2025 | 2.18 | 2.19 | 2.10 | 2.16 | 2.16 | -0.92% | 128,732 |
| Sep 11, 2025 | 2.14 | 2.18 | 2.13 | 2.18 | 2.18 | 1.40% | 27,303 |
| Sep 10, 2025 | 2.18 | 2.20 | 2.10 | 2.15 | 2.15 | 0.47% | 27,934 |
| Sep 9, 2025 | 2.22 | 2.22 | 2.05 | 2.14 | 2.14 | -3.60% | 73,558 |
| Sep 8, 2025 | 2.23 | 2.23 | 2.10 | 2.22 | 2.22 | -0.89% | 32,232 |
| Sep 5, 2025 | 2.30 | 2.31 | 2.10 | 2.24 | 2.24 | -3.45% | 36,811 |
| Sep 4, 2025 | 2.18 | 2.35 | 2.16 | 2.32 | 2.32 | 3.11% | 54,956 |
| Sep 3, 2025 | 2.33 | 2.39 | 1.99 | 2.25 | 2.25 | -4.26% | 81,020 |
| Sep 2, 2025 | 2.09 | 2.35 | 2.09 | 2.35 | 2.35 | 11.37% | 165,204 |
| Aug 29, 2025 | 1.88 | 2.14 | 1.84 | 2.11 | 2.11 | 13.44% | 133,432 |
| Aug 28, 2025 | 2.15 | 2.15 | 1.58 | 1.86 | 1.86 | -16.22% | 414,542 |
| Aug 27, 2025 | 2.46 | 2.49 | 2.00 | 2.22 | 2.22 | -12.25% | 150,675 |
| Aug 26, 2025 | 2.59 | 2.59 | 2.12 | 2.53 | 2.53 | -2.69% | 104,850 |
| Aug 25, 2025 | 2.64 | 2.72 | 2.52 | 2.60 | 2.60 | 8.33% | 226,885 |
| Aug 22, 2025 | 2.28 | 2.40 | 2.20 | 2.40 | 2.40 | 5.26% | 103,356 |
| Aug 21, 2025 | 2.09 | 2.36 | 2.07 | 2.28 | 2.28 | 10.68% | 273,275 |