IC Group Holdings Inc. (TSXV:ICGH)
Canada
· Delayed Price · Currency is CAD 0.7900
+0.0400 (5.33%)
Mar 28, 2025, 4:00 PM EST
IC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.65 | 0.79 | 0.65 | 0.79 | - | 5.33% | 7,190 |
| Mar 27, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | - | 10,000 |
| Mar 26, 2025 | 0.75 | 0.75 | 0.70 | 0.75 | - | -6.25% | 13,000 |
| Mar 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Mar 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 2,680 |
| Mar 21, 2025 | 0.68 | 0.80 | 0.68 | 0.80 | - | 14.29% | 14,500 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 17,000 |
| Mar 19, 2025 | 0.61 | 0.70 | 0.60 | 0.70 | - | 14.75% | 7,100 |
| Mar 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1.67% | 1,000 |
| Mar 17, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | - | 20.00% | 20,300 |
| Mar 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 10,000 |
| Mar 13, 2025 | 0.50 | 0.60 | 0.50 | 0.50 | - | - | 22,000 |
| Mar 12, 2025 | 0.45 | 0.50 | 0.41 | 0.50 | - | 11.11% | 63,500 |
| Mar 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -4.26% | 500 |
| Mar 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Mar 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -7.84% | 9,000 |
| Mar 6, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | - | 2.00% | 17,892 |
| Mar 5, 2025 | 0.65 | 0.65 | 0.50 | 0.50 | - | -28.57% | 22,000 |
| Mar 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -6.67% | 5,005 |
| Mar 3, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | - | - | 30,007 |
| Feb 28, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | - | -21.05% | 15,506 |