Intellistake Technologies Corp. (ISTKF)
OTCMKTS · Delayed Price · Currency is USD
1.701
+0.167 (10.87%)
At close: Sep 2, 2025
Intellistake Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.55 | 1.71 | 1.54 | 1.70 | 1.70 | 10.89% | 102,230 |
| Aug 29, 2025 | 1.40 | 1.56 | 1.35 | 1.53 | 1.53 | 12.46% | 155,585 |
| Aug 28, 2025 | 1.56 | 1.56 | 1.17 | 1.36 | 1.36 | -17.13% | 436,779 |
| Aug 27, 2025 | 1.84 | 1.84 | 1.45 | 1.65 | 1.65 | -8.81% | 125,965 |
| Aug 26, 2025 | 1.88 | 1.90 | 1.52 | 1.81 | 1.81 | -1.37% | 93,259 |
| Aug 25, 2025 | 1.79 | 2.02 | 1.79 | 1.83 | 1.83 | 8.93% | 81,759 |
| Aug 22, 2025 | 1.70 | 1.74 | 1.62 | 1.68 | 1.68 | 2.44% | 90,361 |
| Aug 21, 2025 | 1.47 | 1.70 | 1.45 | 1.64 | 1.64 | 11.56% | 134,168 |
| Aug 20, 2025 | 1.41 | 1.50 | 1.27 | 1.47 | 1.47 | 8.09% | 191,559 |
| Aug 19, 2025 | 1.48 | 1.48 | 1.27 | 1.36 | 1.36 | -0.73% | 40,946 |
| Aug 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 15, 2025 | 1.34 | 1.44 | 1.32 | 1.37 | 1.37 | 9.60% | 38,234 |
| Aug 14, 2025 | 1.50 | 1.56 | 1.13 | 1.25 | 1.25 | -14.97% | 183,966 |
| Aug 13, 2025 | 1.11 | 1.47 | 1.05 | 1.47 | 1.47 | 40.54% | 178,678 |
| Aug 12, 2025 | 1.03 | 1.10 | 1.03 | 1.05 | 1.05 | 4.60% | 38,749 |
| Aug 11, 2025 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 7.46% | 24,406 |
| Aug 8, 2025 | 0.92 | 0.95 | 0.89 | 0.93 | 0.93 | 3.40% | 45,622 |
| Aug 7, 2025 | 0.97 | 0.99 | 0.90 | 0.90 | 0.90 | -2.95% | 90,501 |
| Aug 6, 2025 | 0.90 | 0.96 | 0.87 | 0.93 | 0.93 | 1.91% | 114,759 |
| Aug 5, 2025 | 0.81 | 0.95 | 0.81 | 0.91 | 0.91 | 13.04% | 36,088 |
| Aug 4, 2025 | 0.78 | 0.83 | 0.78 | 0.81 | 0.81 | 3.21% | 11,594 |
| Aug 1, 2025 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -1.27% | 100,022 |
| Jul 31, 2025 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | -0.63% | 183,225 |
| Jul 30, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | -0.63% | 220,253 |
| Jul 29, 2025 | 0.78 | 0.83 | 0.75 | 0.80 | 0.80 | 2.25% | 227,747 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | 1.87% | 43,456 |
| Jul 25, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -3.80% | 28,188 |
| Jul 24, 2025 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | -3.25% | 169,133 |
| Jul 23, 2025 | 0.64 | 0.83 | 0.64 | 0.83 | 0.83 | 21.02% | 225,653 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 21, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -2.42% | 3,236 |
| Jul 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.83% | 140 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 15, 2025 | 0.62 | 0.65 | 0.60 | 0.65 | 0.65 | -11.11% | 20,300 |
| Jul 14, 2025 | 0.81 | 0.81 | 0.73 | 0.74 | 0.74 | -4.45% | 4,137 |
| Jul 11, 2025 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 9.73% | 19,000 |
| Jul 10, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 11.38% | 6,250 |
| Jul 9, 2025 | 0.52 | 0.63 | 0.52 | 0.63 | 0.63 | 48.94% | 5,000 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 7, 2025 | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -4.60% | 448 |
| Jul 3, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 10.85% | 58,286 |
| Jul 2, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.94% | 39,500 |
| Jul 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.90% | 50,000 |
| Jun 26, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -1.26% | 5,961 |
| Jun 25, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 8.33% | 2,600 |
| Jun 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1 |
| Jun 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |