Intellistake Technologies Corp. (CSE:ISTK)
Canada · Delayed Price · Currency is CAD 2.240
-0.080 (-3.45%)
Sep 5, 2025, 3:01 PM EDT
Intellistake Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.30 | 2.31 | 2.10 | 2.24 | - | -3.45% | 36,811 |
| Sep 4, 2025 | 2.18 | 2.35 | 2.16 | 2.32 | - | 3.11% | 54,956 |
| Sep 3, 2025 | 2.33 | 2.39 | 1.99 | 2.25 | - | -4.26% | 81,020 |
| Sep 2, 2025 | 2.09 | 2.35 | 2.09 | 2.35 | - | 11.37% | 165,204 |
| Aug 29, 2025 | 1.88 | 2.14 | 1.84 | 2.11 | - | 13.44% | 133,432 |
| Aug 28, 2025 | 2.15 | 2.15 | 1.58 | 1.86 | - | -16.22% | 414,642 |
| Aug 27, 2025 | 2.46 | 2.49 | 2.00 | 2.22 | - | -12.25% | 150,675 |
| Aug 26, 2025 | 2.59 | 2.59 | 2.12 | 2.53 | - | -2.69% | 104,850 |
| Aug 25, 2025 | 2.64 | 2.72 | 2.52 | 2.60 | - | 8.33% | 226,885 |
| Aug 22, 2025 | 2.28 | 2.40 | 2.20 | 2.40 | - | 5.26% | 103,356 |
| Aug 21, 2025 | 2.09 | 2.36 | 2.07 | 2.28 | - | 10.68% | 273,575 |
| Aug 20, 2025 | 1.82 | 2.07 | 1.77 | 2.06 | - | 11.96% | 93,275 |
| Aug 19, 2025 | 1.89 | 1.92 | 1.68 | 1.84 | - | -3.16% | 66,307 |
| Aug 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Aug 15, 2025 | 1.85 | 1.99 | 1.80 | 1.90 | - | 5.56% | 98,388 |
| Aug 14, 2025 | 2.10 | 2.15 | 1.55 | 1.80 | - | -10.00% | 262,176 |
| Aug 13, 2025 | 1.44 | 2.00 | 1.44 | 2.00 | - | 38.89% | 242,882 |
| Aug 12, 2025 | 1.39 | 1.50 | 1.39 | 1.44 | - | 3.60% | 175,250 |
| Aug 11, 2025 | 1.30 | 1.40 | 1.29 | 1.39 | - | 6.92% | 63,650 |
| Aug 8, 2025 | 1.25 | 1.30 | 1.23 | 1.30 | - | 5.69% | 40,600 |
| Aug 7, 2025 | 1.29 | 1.32 | 1.20 | 1.23 | - | -3.91% | 120,554 |
| Aug 6, 2025 | 1.24 | 1.29 | 1.23 | 1.28 | - | 4.07% | 72,819 |
| Aug 5, 2025 | 1.10 | 1.30 | 1.10 | 1.23 | - | 11.82% | 104,140 |
| Aug 1, 2025 | 1.09 | 1.11 | 1.06 | 1.10 | - | - | 109,035 |
| Jul 31, 2025 | 1.08 | 1.13 | 1.07 | 1.10 | - | 2.80% | 172,967 |
| Jul 30, 2025 | 1.09 | 1.12 | 1.07 | 1.07 | - | -2.73% | 180,862 |
| Jul 29, 2025 | 1.08 | 1.16 | 1.03 | 1.10 | - | 1.85% | 236,745 |
| Jul 28, 2025 | 1.09 | 1.09 | 1.03 | 1.08 | - | -0.92% | 91,904 |
| Jul 25, 2025 | 1.08 | 1.09 | 1.01 | 1.09 | - | 1.87% | 58,062 |
| Jul 24, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | - | -4.46% | 128,750 |
| Jul 23, 2025 | 0.88 | 1.12 | 0.88 | 1.12 | - | 30.23% | 174,833 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.82 | 0.86 | - | -8.51% | 65,330 |
| Jul 21, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | - | 1.08% | 19,645 |
| Jul 18, 2025 | 0.99 | 0.99 | 0.90 | 0.93 | - | -4.12% | 37,500 |
| Jul 17, 2025 | 0.97 | 0.97 | 0.89 | 0.97 | - | -1.02% | 15,500 |
| Jul 16, 2025 | 0.92 | 1.00 | 0.92 | 0.98 | - | 4.26% | 51,111 |
| Jul 15, 2025 | 1.02 | 1.02 | 0.78 | 0.94 | - | -10.48% | 143,256 |
| Jul 14, 2025 | 1.06 | 1.06 | 0.99 | 1.05 | - | -0.94% | 95,946 |
| Jul 11, 2025 | 0.97 | 1.08 | 0.97 | 1.06 | - | 9.28% | 66,500 |
| Jul 10, 2025 | 0.93 | 1.00 | 0.91 | 0.97 | - | 8.99% | 44,057 |
| Jul 9, 2025 | 0.70 | 1.00 | 0.70 | 0.89 | - | 41.27% | 24,601 |
| Jul 8, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | - | 5.00% | 20,800 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | - | -1.64% | 52,300 |
| Jul 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1.67% | 7,114 |