Intellistake Technologies Corp. ISTKF
0.19 USD 0.00 (+1.94%)
Regular-session close
0.18 Day range 0.18
0.1148 52-week range 1.96
- YTD
- -82.68%
- 1 year
- -90.51%
ISTKF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.00 | +1.94% | 12,901 |
| Nov 12, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | -0.04 | -17.25% | 64,160 |
| Nov 11, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | +0.01 | +3.28% | 10,150 |
| Nov 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.00 | +1.50% | 4,741 |
| Nov 9, 2026 | 0.11 | 0.22 | 0.11 | 0.21 | -0.01 | -3.48% | 24,123 |
| Nov 6, 2026 | 0.23 | 0.26 | 0.20 | 0.22 | -0.03 | -11.27% | 54,251 |
| Nov 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -5.68% | 18,200 |
| Nov 4, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | +0.01 | +3.73% | 22,998 |
| Nov 3, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | +0.02 | +9.17% | 12,482 |
| Nov 2, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | +0.01 | +4.90% | 31,755 |
| Oct 30, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | -0.01 | -3.05% | 21,767 |
| Oct 29, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | -0.01 | -2.88% | 12,235 |
| Oct 28, 2026 | 0.29 | 0.29 | 0.23 | 0.24 | 0.00 | -0.46% | 29,676 |
| Oct 27, 2026 | 0.28 | 0.30 | 0.22 | 0.24 | -0.07 | -22.19% | 156,757 |
| Oct 26, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | -0.01 | -2.74% | 21,408 |
| Oct 23, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | -0.01 | -2.03% | 23,721 |
| Oct 22, 2026 | 0.34 | 0.35 | 0.32 | 0.32 | -0.01 | -4.28% | 83,549 |
| Oct 21, 2026 | 0.36 | 0.71 | 0.32 | 0.33 | -0.01 | -2.05% | 158,225 |
| Oct 20, 2026 | 0.30 | 0.53 | 0.28 | 0.34 | +0.03 | +10.20% | 413,917 |
| Oct 19, 2026 | 0.35 | 0.35 | 0.31 | 0.31 | -0.01 | -1.62% | 38,841 |
| Oct 16, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | -0.02 | -4.55% | 101,421 |
| Oct 15, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | +0.02 | +7.98% | 200,425 |
| Oct 14, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | -0.03 | -10.12% | 48,871 |
| Oct 13, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | +0.01 | +2.38% | 88,663 |
| Oct 12, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | -0.01 | -3.29% | 21,359 |
| Oct 9, 2026 | 0.34 | 0.35 | 0.30 | 0.34 | +0.03 | +10.88% | 152,546 |
| Oct 8, 2026 | 0.31 | 0.31 | 0.28 | 0.31 | 0.00 | +1.37% | 50,355 |
| Oct 7, 2026 | 0.39 | 0.39 | 0.30 | 0.31 | -0.04 | -11.24% | 27,346 |
| Oct 6, 2026 | 0.30 | 0.37 | 0.29 | 0.34 | +0.07 | +23.32% | 92,102 |
| Oct 5, 2026 | 0.23 | 0.30 | 0.23 | 0.28 | 0.00 | +1.49% | 28,021 |
| Oct 2, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | +0.04 | +14.58% | 27,013 |
| Oct 1, 2026 | 0.12 | 0.24 | 0.12 | 0.24 | +0.01 | +3.85% | 13,561 |
| Sep 30, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.00 | -0.34% | 21,290 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.20 | 0.23 | +0.02 | +9.13% | 32,791 |
| Sep 28, 2026 | 0.21 | 0.25 | 0.19 | 0.21 | -0.02 | -7.08% | 10,460 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | -0.01 | -3.05% | 1,600 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -5.30% | 1,931 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.00 | +0.36% | 41,519 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | +0.01 | +5.44% | 15,294 |
| Sep 21, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.00 | -1.92% | 9,993 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -2.04% | 12,260 |
| Sep 17, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | -0.01 | -2.00% | 22,649 |
| Sep 16, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 8,430 |
| Sep 15, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | -0.01 | -4.69% | 16,370 |
| Sep 14, 2026 | 0.33 | 0.33 | 0.25 | 0.26 | -0.04 | -13.86% | 46,814 |
| Sep 11, 2026 | 0.29 | 0.32 | 0.25 | 0.30 | +0.03 | +12.82% | 1,360,783 |
| Sep 10, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | -0.01 | -4.83% | 8,847 |
| Sep 9, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.00 | +1.29% | 5,156 |
| Sep 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | +0.01 | +4.67% | 39,367 |
| Sep 4, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | +0.01 | +2.88% | 15,773 |
| Sep 3, 2026 | 0.28 | 0.31 | 0.18 | 0.26 | -0.05 | -15.39% | 89,318 |
| Sep 2, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | +0.03 | +10.58% | 10,129 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 | -2.90% | 12,084 |
| Aug 31, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.00 | -1.41% | 7,658 |
| Aug 28, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | -0.01 | -3.10% | 12,226 |
| Aug 27, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | +0.01 | +1.94% | 28,016 |
| Aug 26, 2026 | 0.30 | 0.34 | 0.29 | 0.29 | +0.01 | +2.83% | 9,224 |
| Aug 25, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | -0.01 | -4.00% | 5,185 |
| Aug 24, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.00 | -1.13% | 6,605 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | +0.07% | 62,526 |
| Aug 20, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.00 | -0.27% | 12,036 |
| Aug 19, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | -0.03 | -10.32% | 14,967 |
| Aug 18, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | +0.03 | +9.61% | 7,475 |
| Aug 17, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | +0.01 | +2.64% | 77,620 |
| Aug 14, 2026 | 0.32 | 0.33 | 0.29 | 0.30 | -0.03 | -7.89% | 25,922 |
65 days, newest first. Daily bars as drawn on the ISTKF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.