Intellistake Technologies Corp. (CSE:ISTK)
Canada · Delayed Price · Currency is CAD 0.6900
-0.0100 (-1.43%)
At close: Feb 9, 2026
Intellistake Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.73 | 0.74 | 0.70 | 0.70 | - | - | 3,000 |
| Feb 6, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -7.89% | 51,850 |
| Feb 5, 2026 | 0.87 | 0.92 | 0.75 | 0.76 | 0.76 | -12.64% | 144,080 |
| Feb 4, 2026 | 0.82 | 0.89 | 0.82 | 0.87 | 0.87 | 7.41% | 165,834 |
| Feb 3, 2026 | 0.73 | 0.85 | 0.66 | 0.81 | 0.81 | 10.96% | 145,260 |
| Feb 2, 2026 | 0.83 | 0.83 | 0.68 | 0.73 | 0.73 | -9.88% | 72,692 |
| Jan 30, 2026 | 0.86 | 0.86 | 0.75 | 0.81 | 0.81 | -4.71% | 163,533 |
| Jan 29, 2026 | 0.95 | 0.95 | 0.84 | 0.85 | 0.85 | -12.37% | 150,195 |
| Jan 28, 2026 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -3.96% | 208,495 |
| Jan 27, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | -2.88% | 247,024 |
| Jan 26, 2026 | 1.03 | 1.09 | 0.96 | 1.04 | 1.04 | 0.97% | 251,989 |
| Jan 23, 2026 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 76,114 |
| Jan 22, 2026 | 1.12 | 1.14 | 1.02 | 1.02 | 1.02 | -7.27% | 61,346 |
| Jan 21, 2026 | 1.07 | 1.16 | 1.05 | 1.10 | 1.10 | -4.35% | 77,640 |
| Jan 20, 2026 | 1.07 | 1.19 | 1.07 | 1.15 | 1.15 | 3.60% | 64,296 |
| 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 |