Intouch Insight Ltd. (TSXV:INX)
Canada
· Delayed Price · Currency is CAD 0.4400
0.00 (0.00%)
Jun 4, 2025, 4:00 PM EDT
Intouch Insight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 1,000 |
| Jun 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jun 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.22% | 14,600 |
| May 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 29, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | - | - | 56,600 |
| May 28, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | - | -8.16% | 47,600 |
| May 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4.26% | 15,000 |
| May 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| May 23, 2025 | 0.46 | 0.49 | 0.42 | 0.47 | - | - | 27,500 |
| May 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| May 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -2.08% | 10,000 |
| May 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -2.04% | 5,000 |
| May 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| May 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| May 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| May 13, 2025 | 0.50 | 0.54 | 0.49 | 0.49 | - | - | 39,500 |
| May 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8.89% | 1,000 |
| May 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 5,000 |
| May 8, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 2.27% | 32,500 |
| May 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| May 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 4,500 |
| May 5, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | - | - | 22,400 |
| May 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -4.35% | 12,500 |
| May 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -6.12% | 600 |
| Apr 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Apr 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8.89% | 500 |
| Apr 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 500 |
| Apr 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 500 |
| Apr 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | - | 1,000 |
| Apr 22, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | - | 59,000 |
| Apr 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2.33% | 1,500 |
| Apr 17, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.27% | 4,000 |
| Apr 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 22,500 |
| Apr 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -8.33% | 11,000 |
| Apr 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Apr 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Apr 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20.00% | 800 |
| Apr 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5.26% | 15,000 |
| Apr 7, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | - | -9.52% | 51,400 |
| Apr 4, 2025 | 0.47 | 0.48 | 0.42 | 0.42 | - | -16.00% | 45,500 |
| Apr 3, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | - | - | 4,500 |
| Apr 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.96% | 1,000 |
| Apr 1, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | - | 6,000 |
| Mar 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10.87% | 500 |
| Mar 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Mar 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Mar 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Mar 25, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | - | 21,500 |