IC Group Holdings Inc. (TSXV:ICGH)
Canada · Delayed Price · Currency is CAD 0.7500
+0.0100 (1.35%)
Jul 17, 2025, 4:00 PM EDT
IC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.73 | 0.73 | 0.66 | 0.70 | - | -6.67% | 12,000 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1.35% | 17,040 |
| Jul 16, 2025 | 0.74 | 0.79 | 0.74 | 0.74 | - | 2.78% | 59,158 |
| Jul 15, 2025 | 0.86 | 0.86 | 0.71 | 0.72 | - | -20.00% | 18,140 |
| Jul 14, 2025 | 0.80 | 0.95 | 0.80 | 0.90 | - | 18.42% | 5,600 |
| Jul 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 1,000 |
| Jul 10, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | - | 10,377 |
| Jul 9, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | - | -2.56% | 5,359 |
| Jul 8, 2025 | 0.71 | 0.82 | 0.71 | 0.78 | - | 9.86% | 37,755 |
| Jul 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 2.90% | 7,000 |
| Jul 4, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | - | 6.15% | 16,000 |
| Jul 3, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 4.84% | 9,830 |
| Jul 2, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | 14.81% | 9,100 |
| Jun 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jun 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jun 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jun 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 824 |
| Jun 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jun 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jun 20, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | - | 20.00% | 22,600 |
| Jun 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 16, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | - | -10.00% | 38,509 |
| Jun 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 7,700 |
| Jun 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -7.41% | 5,500 |
| Jun 11, 2025 | 0.55 | 0.55 | 0.50 | 0.54 | - | -1.82% | 16,500 |
| Jun 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -1.79% | 500 |
| Jun 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Jun 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Jun 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Jun 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1.82% | 4,334 |
| May 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| May 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| May 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 13,189 |
| May 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 3,002 |
| May 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 5.77% | 16,169 |
| May 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| May 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| May 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| May 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| May 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| May 15, 2025 | 0.60 | 0.60 | 0.52 | 0.52 | - | -20.00% | 11,500 |
| May 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| May 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| May 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| May 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| May 8, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | - | -7.14% | 17,500 |