Skip to main content
Integrated Cyber Solutions Inc. (CSE:ICS)
Canada flag Canada · Delayed Price · Currency is CAD
0.860
+0.040 (4.88%)
At close: Dec 5, 2025

CSE:ICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.890.770.860.864.88%58,479
Dec 4, 20250.760.900.760.820.8212.33%129,062
Dec 3, 20250.670.730.670.730.735.80%141,000
Dec 2, 20250.670.700.640.690.696.15%35,365
Dec 1, 20250.670.670.650.650.65-7,123
Nov 28, 20250.630.680.620.650.654.84%18,030
Nov 27, 20250.570.620.570.620.6210.71%122,620
Nov 26, 20250.550.560.530.560.56-16,504
Nov 25, 20250.550.570.550.560.561.82%29,103
Nov 24, 20250.540.550.540.550.55-1.79%8,665
Nov 21, 20250.540.570.540.560.565.66%11,600
Nov 20, 20250.550.550.530.530.53-3.64%5,000
Nov 19, 20250.550.550.550.550.553.77%9,500
Nov 18, 20250.500.530.500.530.533.92%11,000
Nov 17, 20250.540.550.500.510.51-3.77%62,526
Nov 14, 20250.550.570.480.530.53-5.36%231,739
Nov 13, 20250.580.580.550.560.56-5.08%26,102
Nov 12, 20250.580.590.580.590.593.51%2,000
Nov 11, 20250.570.600.560.570.57-1.72%16,850
Nov 10, 20250.610.630.580.580.58-1.69%34,405
Nov 7, 20250.570.600.520.590.591.72%80,135
Nov 6, 20250.570.600.570.580.58-17,722
Nov 5, 20250.550.580.550.580.587.41%26,000
Nov 4, 20250.580.600.540.540.54-10.00%38,022
Nov 3, 20250.560.600.500.600.603.45%365,583
Oct 31, 20250.600.650.530.580.58-6.45%125,100
Oct 30, 20250.450.620.450.620.6240.91%375,815
Oct 29, 20250.500.500.360.440.44-12.00%212,371
Oct 28, 20250.450.500.450.500.505.26%188,170
Oct 27, 20250.420.500.420.480.4815.85%186,600
Oct 24, 20250.380.450.370.410.4113.89%153,965
Oct 23, 20250.360.360.340.360.362.86%88,200
Oct 22, 20250.370.380.350.350.351.45%50,000
Oct 21, 20250.350.380.340.350.351.47%75,300
Oct 20, 20250.330.340.300.340.343.03%38,000
Oct 17, 20250.320.330.320.330.3310.00%16,500
Oct 16, 20250.290.330.290.300.305.26%79,920
Oct 15, 20250.290.320.280.290.29-5.00%109,041
Oct 14, 20250.310.320.290.300.30-6.25%45,725
Oct 10, 20250.320.320.310.320.32-16,250
Oct 9, 20250.320.320.300.320.323.23%60,500
Oct 8, 20250.300.320.300.310.313.33%24,500
Oct 7, 20250.320.320.300.300.301.69%18,065
Oct 6, 20250.310.320.300.300.30-4.84%91,240
Oct 3, 20250.300.310.290.310.318.77%21,000
Oct 2, 20250.310.310.290.290.29-8.06%26,150
Oct 1, 20250.300.310.300.310.313.33%3,014
Sep 30, 20250.290.300.290.300.303.45%25,900
Sep 29, 20250.280.300.270.290.295.45%75,851
Sep 26, 20250.260.280.260.280.281.85%106,500
Sep 25, 20250.280.280.270.270.27-39,500
Sep 24, 20250.290.290.270.270.27-3.57%72,409
Sep 23, 20250.280.300.270.280.285.66%15,000
Sep 22, 20250.290.300.260.270.27-5.36%100,743
Sep 19, 20250.270.300.270.280.283.70%9,775
Sep 18, 20250.260.280.260.270.273.85%99,850
Sep 17, 20250.280.280.260.260.26-9,200
Sep 16, 20250.250.260.250.260.264.00%50,500
Sep 15, 20250.260.260.250.250.25-30,000
Sep 12, 20250.240.260.240.250.25-43,000
Sep 11, 20250.250.250.230.250.25-122,500
Sep 10, 20250.240.260.240.250.254.17%57,500
Sep 9, 20250.240.270.240.240.249.09%195,444
Sep 8, 20250.200.240.200.220.224.76%51,668
Sep 5, 20250.210.210.210.210.21-500
Sep 4, 20250.190.210.190.210.2110.53%12,022
Sep 3, 20250.190.220.190.190.1911.76%45,500
Sep 2, 20250.200.200.170.170.17-5.56%8,915
Aug 29, 20250.200.200.180.180.18-1,830
Aug 28, 20250.180.200.180.180.18-12.20%27,085
Aug 27, 20250.210.210.210.210.21-2,000
Aug 26, 20250.210.210.210.210.21-1,500
Aug 25, 20250.170.210.170.210.212.50%8,061
Aug 22, 20250.170.200.170.200.20-6,831
Aug 21, 20250.210.210.200.200.202.56%1,000
Aug 20, 20250.170.200.170.200.202.63%13,000
Aug 19, 20250.190.190.170.190.19-11.63%57,100
Aug 18, 20250.220.220.220.220.22-2,406
Aug 15, 20250.200.220.200.220.222.38%66,355
Aug 14, 20250.220.220.190.210.21-15,195
Aug 13, 20250.220.220.210.210.215.00%2,860
Aug 12, 20250.190.200.180.200.2011.11%37,685
Aug 11, 20250.200.200.170.180.18-10.00%60,191
Aug 8, 20250.170.200.160.200.20-7,500
Aug 7, 20250.220.220.170.200.20-13.04%86,677
Aug 6, 20250.230.240.190.230.23-104,565
Aug 5, 20250.220.230.210.230.23-22,000
Aug 1, 20250.230.240.210.230.234.55%34,045
Jul 31, 20250.220.230.210.220.22-6.38%46,500
Jul 30, 20250.250.250.210.240.24-46,738
Jul 29, 20250.250.250.240.240.24-2.08%1,500
Jul 28, 20250.240.250.240.240.24-19,800
Jul 25, 20250.240.240.220.240.24-71,933
Jul 24, 20250.220.240.220.240.244.35%125,041
Jul 23, 20250.220.240.220.230.232.22%48,500
Jul 22, 20250.260.260.230.230.23-13.46%121,400
Jul 21, 20250.250.260.220.260.26-5.45%61,700
Jul 18, 20250.260.280.240.280.281.85%91,918
Jul 17, 20250.260.290.260.270.27-5.26%40,805
Jul 16, 20250.280.300.260.290.293.64%73,933