Intouch Insight Ltd. (TSXV:INX)
Canada
· Delayed Price · Currency is CAD 0.300
-0.020 (-6.25%)
Apr 29, 2026, 9:30 AM EST
Intouch Insight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 1,325 |
| Apr 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,032 |
| Apr 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 5,504 |
| Apr 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,530 |
| Apr 15, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 3,140 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 2,212 |
| Apr 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 28,442 |
| Apr 9, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 11.76% | 28,500 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 71,000 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,047 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,100 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,600 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,502 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,280 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,510 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,906 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,617 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 500 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 57,705 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,032 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,517 |
| Mar 4, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 115,500 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 15,001 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 17,500 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 38,000 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 51,650 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.38% | 3,018 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 35,268 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 9,628 |
| Jan 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 1,844 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 47,126 |
| Jan 22, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.92% | 13,037 |
| Jan 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.39% | 14,049 |
| Jan 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 56,510 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 89,921 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 3,509 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 859 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,762 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 17,654 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 10,821 |
| Jan 7, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 18,050 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,000 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 49,375 |
| Jan 2, 2026 | 0.32 | 0.48 | 0.28 | 0.30 | 0.30 | - | 630,664 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 5,055 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 17,100 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 46,105 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 8,571 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 58,907 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 39,500 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 31,500 |
| Dec 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 33,451 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 530 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 53,000 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 46,531 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,500 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 9,011 |
| Dec 1, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -4.62% | 79,501 |
| Nov 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 2,902 |
| Nov 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 11.67% | 500 |
| Nov 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 14,500 |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 35,615 |
| Nov 24, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 8,387 |
| Nov 21, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -10.14% | 12,004 |
| Nov 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 2,545 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 26,000 |
| Nov 18, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.55% | 13,034 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 1,038 |
| Nov 14, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -6.94% | 2,503 |
| Nov 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,000 |
| Nov 12, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | - | 54,932 |
| Nov 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 4,500 |
| Nov 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 15,000 |
| Nov 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,000 |
| Nov 5, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 6.06% | 49,511 |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 17,100 |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 500 |
| Oct 31, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 26,001 |
| Oct 30, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.52% | 75,000 |
| Oct 29, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.35% | 24,500 |