Integrated Cyber Solutions Inc. (ICS) - Historical data, historical prices

0.23000000 CAD

0.01

4.55%

Last update Aug 1, 3:52 PM EDT

Market closed

Day range

0.23000000

0.20999999

0.23999999

Previous close

0.22000000

Open

0.23000000

Access this stock data via API

Integrated Cyber Solutions Inc.

0.23

0.01

4.55%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Aug 01, 2025	0.23000000	0.23999999	0.20999999	0.23000000	0	34045
Jul 31, 2025	0.21500000	0.23000000	0.20999999	0.22000000	2.33%	46500
Jul 30, 2025	0.24500000	0.24500000	0.20500000	0.23500000	-4.08%	46738
Jul 29, 2025	0.24500000	0.24500000	0.23500000	0.23500000	-4.08%	1500
Jul 28, 2025	0.23999999	0.24500000	0.23999999	0.23999999	0	19800
Jul 25, 2025	0.23500000	0.23999999	0.22000000	0.23999999	2.13%	71933
Jul 24, 2025	0.22000000	0.23999999	0.22000000	0.23999999	9.09%	125041
Jul 23, 2025	0.22000000	0.23999999	0.22000000	0.23000000	4.55%	48500
Jul 22, 2025	0.25999999	0.25999999	0.22499999	0.22499999	-13.46%	121400
Jul 21, 2025	0.24500000	0.25999999	0.22000000	0.25999999	6.12%	61700
Jul 18, 2025	0.25500000	0.27500001	0.23999999	0.27500001	7.84%	91918
Jul 17, 2025	0.25999999	0.28500000	0.25500000	0.27000001	3.85%	40805
Jul 16, 2025	0.27500001	0.30000001	0.25500000	0.28500000	3.64%	73933
Jul 15, 2025	0.32499999	0.33500001	0.27500001	0.27500001	-15.38%	46630
Jul 14, 2025	0.31999999	0.33000001	0.28999999	0.33000001	3.13%	33613
Jul 11, 2025	0.34000000	0.34000000	0.30000001	0.31500000	-7.35%	88738
Jul 10, 2025	0.34999999	0.35499999	0.31500000	0.34500000	-1.43%	67938
Jul 09, 2025	0.37000000	0.37000000	0.31999999	0.35499999	-4.05%	97050
Jul 08, 2025	0.36000001	0.37000000	0.33500001	0.37000000	2.78%	183536
Jul 07, 2025	0.34000000	0.34500000	0.28000000	0.34500000	1.47%	103750
Jul 04, 2025	0.34999999	0.34999999	0.31000000	0.33000001	-5.71%	19500
Jul 03, 2025	0.36000001	0.36000001	0.28000000	0.31999999	-11.11%	254046
Jul 02, 2025	0.38499999	0.40500000	0.33000001	0.36000001	-6.49%	767140