Integrated Cyber Solutions Inc. (IGCRF)
OTCMKTS · Delayed Price · Currency is USD
0.8967
-0.0233 (-2.53%)
At close: Feb 11, 2026
IGCRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -2.53% | 6,400 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.56% | 3,681 |
| Feb 9, 2026 | 0.97 | 0.98 | 0.85 | 0.95 | 0.95 | 7.98% | 83,406 |
| Feb 6, 2026 | 2.12 | 2.12 | 0.85 | 0.88 | 0.88 | -5.81% | 17,364 |
| Feb 5, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 7.88% | 89,470 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -3.28% | 36,656 |
| Feb 3, 2026 | 0.92 | 0.92 | 0.54 | 0.90 | 0.90 | -1.26% | 68,647 |
| Feb 2, 2026 | 1.11 | 1.11 | 0.91 | 0.91 | 0.91 | -14.10% | 11,805 |
| Jan 30, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 1,621 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 4.81% | 25,078 |
| Jan 28, 2026 | 1.10 | 1.10 | 0.95 | 1.04 | 1.04 | 2.97% | 36,295 |
| Jan 27, 2026 | 1.35 | 1.35 | 0.85 | 1.01 | 1.01 | -20.85% | 95,782 |
| Jan 26, 2026 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | -1.54% | 20,390 |
| Jan 23, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | 0.47% | 8,529 |
| Jan 22, 2026 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 4.03% | 7,868 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.14 | 1.24 | 1.24 | -4.62% | 29,625 |
| Jan 20, 2026 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 19,321 |
| Jan 16, 2026 | 1.36 | 1.40 | 1.32 | 1.37 | 1.37 | 2.24% | 61,052 |
| Jan 15, 2026 | 1.34 | 1.40 | 1.33 | 1.34 | 1.34 | 0.75% | 15,800 |
| Jan 14, 2026 | 1.34 | 1.36 | 1.25 | 1.33 | 1.33 | 9.02% | 30,973 |
| Jan 13, 2026 | 1.14 | 1.22 | 1.11 | 1.22 | 1.22 | 9.91% | 21,076 |
| Jan 12, 2026 | 1.06 | 1.11 | 1.05 | 1.11 | 1.11 | 5.71% | 9,019 |
| Jan 9, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 5.00% | 22,269 |
| Jan 8, 2026 | 0.90 | 1.00 | 0.87 | 1.00 | 1.00 | 12.61% | 24,542 |
| Jan 7, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 7.69% | 801 |
| Jan 6, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 4.38% | 4,500 |
| Jan 2, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 9.72% | 7,124 |
| Dec 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.12% | 5,480 |
| Dec 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.75% | 5,000 |
| Dec 22, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.17% | 510 |
| Dec 19, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 5.61% | 1,500 |
| Dec 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.19% | 100 |
| Dec 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 500 |
| Dec 16, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 0.57% | 600 |
| Dec 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -8.07% | 900 |
| Dec 12, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.88% | 1,300 |
| Dec 10, 2025 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 4.48% | 2,979 |
| Dec 9, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | 15.37% | 3,398 |
| Dec 5, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -10.13% | 12,601 |
| Dec 4, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | 22.48% | 508 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 5.05% | 12,415 |
| Dec 2, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 10.00% | 5,500 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 14.59% | 7,000 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.79% | 8,000 |
| Nov 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.27% | 1,960 |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.30% | 13,000 |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.21% | 150 |
| Nov 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -11.31% | 4,500 |
| Nov 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.00% | 5,700 |
| Nov 12, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 9.83% | 15,791 |