Integrated Cyber Solutions Inc. (CSE:ICS)
Canada
· Delayed Price · Currency is CAD 0.610
+0.010 (1.67%)
Apr 28, 2026, 3:25 PM EST
CSE:ICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 1.67% | 6,000 |
| Apr 27, 2026 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | - | 11,000 |
| Apr 24, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | - | 43,310 |
| Apr 23, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 5,500 |
| Apr 22, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 6,410 |
| Apr 21, 2026 | 0.65 | 0.65 | 0.59 | 0.62 | 0.62 | -4.62% | 11,450 |
| Apr 20, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 3.17% | 6,002 |
| Apr 17, 2026 | 0.57 | 0.67 | 0.56 | 0.63 | 0.63 | 6.78% | 60,000 |
| Apr 16, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 7.27% | 8,045 |
| Apr 15, 2026 | 0.57 | 0.60 | 0.54 | 0.55 | 0.55 | -6.78% | 93,500 |
| Apr 14, 2026 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | - | 23,500 |
| Apr 13, 2026 | 0.57 | 0.60 | 0.55 | 0.59 | 0.59 | 1.72% | 45,250 |
| Apr 10, 2026 | 0.56 | 0.60 | 0.55 | 0.58 | 0.58 | 1.75% | 34,000 |
| Apr 9, 2026 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 23,900 |
| Apr 8, 2026 | 0.61 | 0.63 | 0.56 | 0.60 | 0.60 | -1.64% | 26,500 |
| Apr 7, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 22,500 |
| Apr 6, 2026 | 0.70 | 0.75 | 0.63 | 0.63 | 0.63 | -1.56% | 51,361 |
| Apr 2, 2026 | 0.59 | 0.64 | 0.58 | 0.64 | 0.64 | 16.36% | 43,500 |
| Apr 1, 2026 | 0.59 | 0.62 | 0.55 | 0.55 | 0.55 | -8.33% | 14,502 |
| Mar 31, 2026 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -1.64% | 31,804 |
| Mar 30, 2026 | 0.55 | 0.63 | 0.55 | 0.61 | 0.61 | 15.09% | 136,513 |
| Mar 27, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 7,162 |
| Mar 26, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 93,511 |
| Mar 25, 2026 | 0.53 | 0.56 | 0.47 | 0.53 | 0.53 | 1.92% | 188,925 |
| Mar 24, 2026 | 0.67 | 0.67 | 0.52 | 0.52 | 0.52 | -22.39% | 140,273 |
| Mar 23, 2026 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -8.22% | 64,238 |
| Mar 20, 2026 | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | 4.29% | 105,000 |
| Mar 19, 2026 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -4.11% | 66,250 |
| Mar 18, 2026 | 0.75 | 0.75 | 0.68 | 0.73 | 0.73 | -2.67% | 80,600 |
| Mar 17, 2026 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -7.41% | 118,120 |
| Mar 16, 2026 | 0.86 | 0.90 | 0.78 | 0.81 | 0.81 | -4.71% | 99,354 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.74 | 0.85 | 0.85 | -15.00% | 163,014 |
| Mar 12, 2026 | 1.10 | 1.10 | 0.84 | 1.00 | 1.00 | -9.09% | 184,167 |
| Mar 11, 2026 | 1.06 | 1.10 | 1.00 | 1.10 | 1.10 | 1.85% | 52,850 |
| Mar 10, 2026 | 1.10 | 1.15 | 1.06 | 1.08 | 1.08 | -0.92% | 10,027 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 7,600 |
| Mar 6, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 20,444 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | - | 5,000 |
| Mar 4, 2026 | 1.12 | 1.21 | 1.12 | 1.18 | 1.18 | 5.36% | 10,763 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | -0.88% | 9,670 |
| Mar 2, 2026 | 1.13 | 1.20 | 1.13 | 1.13 | 1.13 | - | 15,537 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -5.83% | 69,601 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 13,554 |
| Feb 25, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 2,800 |
| Feb 24, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 56,062 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 4,627 |
| Feb 20, 2026 | 1.10 | 1.15 | 1.02 | 1.14 | 1.14 | 4.59% | 43,829 |
| Feb 19, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 8,685 |
| Feb 18, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -2.63% | 4,935 |
| Feb 17, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | - | 14,000 |
| Feb 13, 2026 | 1.28 | 1.28 | 1.14 | 1.14 | 1.14 | -8.80% | 54,045 |
| Feb 12, 2026 | 1.17 | 1.25 | 0.95 | 1.25 | 1.25 | 2.46% | 253,370 |
| Feb 11, 2026 | 1.21 | 1.22 | 1.10 | 1.22 | 1.22 | -1.61% | 21,800 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -3.13% | 9,705 |
| Feb 9, 2026 | 1.24 | 1.33 | 1.20 | 1.28 | 1.28 | 2.40% | 76,673 |
| Feb 6, 2026 | 1.24 | 1.33 | 1.20 | 1.25 | 1.25 | 1.63% | 54,456 |
| Feb 5, 2026 | 1.25 | 1.31 | 1.21 | 1.23 | 1.23 | 0.82% | 115,975 |
| Feb 4, 2026 | 1.19 | 1.29 | 1.19 | 1.22 | 1.22 | 1.67% | 27,898 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.00 | 1.20 | 1.20 | -7.69% | 219,573 |
| Feb 2, 2026 | 1.41 | 1.41 | 1.30 | 1.30 | 1.30 | -7.80% | 20,578 |
| Jan 30, 2026 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -6.00% | 78,030 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.41 | 1.50 | 1.50 | 6.38% | 55,887 |
| Jan 28, 2026 | 1.34 | 1.45 | 1.20 | 1.41 | 1.41 | 2.92% | 119,228 |
| Jan 27, 2026 | 1.70 | 1.75 | 1.11 | 1.37 | 1.37 | -22.16% | 350,974 |
| Jan 26, 2026 | 1.75 | 1.76 | 1.70 | 1.76 | 1.76 | -0.56% | 76,135 |
| Jan 23, 2026 | 1.73 | 1.82 | 1.73 | 1.77 | 1.77 | -1.67% | 39,762 |
| Jan 22, 2026 | 1.81 | 1.85 | 1.71 | 1.80 | 1.80 | 0.56% | 56,420 |
| Jan 21, 2026 | 1.73 | 1.79 | 1.55 | 1.79 | 1.79 | 3.47% | 162,777 |
| Jan 20, 2026 | 1.87 | 1.88 | 1.73 | 1.73 | 1.73 | -5.98% | 69,986 |
| Jan 19, 2026 | 1.92 | 1.93 | 1.84 | 1.84 | 1.84 | -3.16% | 28,729 |
| Jan 16, 2026 | 1.90 | 1.92 | 1.82 | 1.90 | 1.90 | 2.15% | 90,069 |
| Jan 15, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 1.64% | 39,695 |
| Jan 14, 2026 | 1.80 | 1.90 | 1.75 | 1.83 | 1.83 | 1.67% | 75,830 |
| Jan 13, 2026 | 1.60 | 1.97 | 1.52 | 1.80 | 1.80 | 16.13% | 177,116 |
| Jan 12, 2026 | 1.48 | 1.58 | 1.45 | 1.55 | 1.55 | 6.16% | 105,557 |
| Jan 9, 2026 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | 2.10% | 63,289 |
| Jan 8, 2026 | 1.22 | 1.45 | 1.17 | 1.43 | 1.43 | 19.17% | 124,450 |
| Jan 7, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 41,411 |
| Jan 6, 2026 | 1.11 | 1.18 | 1.09 | 1.18 | 1.18 | 10.28% | 106,359 |
| Jan 5, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 15,350 |
| Jan 2, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 6.80% | 26,179 |
| Dec 31, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 29,650 |
| Dec 30, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 6,159 |
| Dec 29, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 9.38% | 25,757 |
| Dec 24, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | -1.03% | 34,590 |
| Dec 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 6,600 |
| Dec 22, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 15,505 |
| Dec 19, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 17,603 |
| Dec 18, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 6.67% | 12,905 |
| Dec 17, 2025 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 3.45% | 29,505 |
| Dec 16, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -3.33% | 36,950 |
| Dec 15, 2025 | 0.96 | 0.96 | 0.89 | 0.90 | 0.90 | -5.26% | 91,662 |
| Dec 12, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 3.26% | 52,268 |
| Dec 11, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -1.08% | 48,661 |
| Dec 10, 2025 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | 1.09% | 158,984 |
| Dec 9, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 3.37% | 105,152 |
| Dec 8, 2025 | 0.90 | 0.90 | 0.84 | 0.89 | 0.89 | 3.49% | 59,701 |
| Dec 5, 2025 | 0.81 | 0.89 | 0.77 | 0.86 | 0.86 | 4.88% | 58,479 |
| Dec 4, 2025 | 0.76 | 0.90 | 0.76 | 0.82 | 0.82 | 12.33% | 129,915 |
| Dec 3, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 5.80% | 141,000 |