5 DAY PERFORMANCE
-4.48%
1 MONTH PERFORMANCE
-25.81%
3 MONTH PERFORMANCE
-42.99%
6 MONTH PERFORMANCE
-37.53%
YEAR-TO-DATE PERFORMANCE
-54.49%
1 YEAR PERFORMANCE
-61.31%
Intelligent Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $0.54 | $0.55 (1.83%) | $0.55 | $0.53 | 33.31 K | $7.22 M |
| 05/21/2025 | $0.54 | $0.55 (1.48%) | $0.58 | $0.54 | 103.51 K | $7.18 M |
| 05/20/2025 | $0.54 | $0.55 (2.06%) | $0.59 | $0.54 | 43.43 K | $7.22 M |
| 05/19/2025 | $0.57 | $0.56 (-1.58%) | $0.59 | $0.53 | 42.43 K | $7.35 M |
| 05/16/2025 | $0.55 | $0.57 (3.02%) | $0.65 | $0.54 | 168.43 K | $7.44 M |
| 05/15/2025 | $0.58 | $0.57 (-1.46%) | $0.64 | $0.53 | 129.91 K | $7.44 M |
| 05/14/2025 | $0.61 | $0.60 (-1.28%) | $0.63 | $0.59 | 213.90 K | $7.92 M |
| 05/13/2025 | $0.62 | $0.66 (5.92%) | $0.67 | $0.58 | 770.60 K | $8.62 M |
| 05/12/2025 | $0.57 | $0.63 (9.68%) | $0.70 | $0.54 | 1.10 M | $8.24 M |
| 05/09/2025 | $0.52 | $0.58 (11.54%) | $0.64 | $0.52 | 615.10 K | $7.61 M |
| 05/08/2025 | $0.52 | $0.54 (3.83%) | $0.56 | $0.51 | 104.22 K | $7.09 M |
| 05/07/2025 | $0.53 | $0.54 (1.64%) | $0.56 | $0.52 | 75.03 K | $7.07 M |
| 05/06/2025 | $0.56 | $0.54 (-3.56%) | $0.57 | $0.50 | 106.42 K | $7.11 M |
| 05/05/2025 | $0.57 | $0.58 (1.58%) | $0.58 | $0.53 | 144.34 K | $7.60 M |
| 05/02/2025 | $0.57 | $0.57 (0%) | $0.58 | $0.52 | 145.15 K | $7.47 M |
| 05/01/2025 | $0.54 | $0.54 (0.86%) | $0.59 | $0.50 | 246.10 K | $7.15 M |
| 04/30/2025 | $0.55 | $0.53 (-3.54%) | $0.56 | $0.50 | 195.74 K | $7.00 M |
| 04/29/2025 | $0.58 | $0.59 (2.57%) | $0.62 | $0.56 | 374.74 K | $7.81 M |
| 04/28/2025 | $0.67 | $0.67 (0%) | $0.68 | $0.55 | 6.14 M | $8.85 M |
| 04/25/2025 | $0.74 | $0.77 (4.9%) | $0.84 | $0.74 | 1.08 M | $10.12 M |
| 04/24/2025 | $0.80 | $0.74 (-7.38%) | $0.81 | $0.72 | 721.51 K | $9.71 M |
| 04/23/2025 | $0.78 | $0.75 (-3.85%) | $0.84 | $0.68 | 1.17 M | $9.84 M |
| 04/22/2025 | $0.58 | $0.73 (25.86%) | $0.73 | $0.58 | 642.21 K | $9.58 M |
| 04/21/2025 | $0.51 | $0.53 (3.92%) | $0.56 | $0.51 | 44.42 K | $6.96 M |
| 04/17/2025 | $0.52 | $0.51 (-2.39%) | $0.55 | $0.50 | 40.05 K | $6.69 M |
| 04/16/2025 | $0.54 | $0.54 (-0.42%) | $0.55 | $0.53 | 122.84 K | $7.10 M |
| 04/15/2025 | $0.58 | $0.57 (-2.38%) | $0.58 | $0.49 | 42.70 K | $7.43 M |
| 04/14/2025 | $0.56 | $0.55 (-0.91%) | $0.59 | $0.52 | 36.60 K | $7.28 M |
| 04/11/2025 | $0.52 | $0.57 (9.62%) | $0.61 | $0.52 | 66.33 K | $7.48 M |
| 04/10/2025 | $0.50 | $0.54 (7.9%) | $0.54 | $0.50 | 13.40 K | $7.08 M |
| 04/09/2025 | $0.52 | $0.52 (1.34%) | $0.55 | $0.50 | 35.74 K | $6.85 M |
| 04/08/2025 | $0.51 | $0.53 (2.78%) | $0.60 | $0.48 | 75.66 K | $6.93 M |
| 04/07/2025 | $0.51 | $0.51 (-0.78%) | $0.60 | $0.51 | 10.86 K | $6.70 M |
| 04/04/2025 | $0.58 | $0.53 (-8.64%) | $0.61 | $0.48 | 326.42 K | $6.96 M |
| 04/03/2025 | $0.58 | $0.62 (6.26%) | $0.65 | $0.58 | 91.60 K | $8.09 M |
| 04/02/2025 | $0.63 | $0.60 (-4.76%) | $0.63 | $0.58 | 24.63 K | $7.88 M |
| 04/01/2025 | $0.60 | $0.60 (-0.02%) | $0.63 | $0.58 | 13.78 K | $7.88 M |
| 03/31/2025 | $0.60 | $0.63 (4.69%) | $0.63 | $0.60 | 10.01 K | $8.27 M |
| 03/28/2025 | $0.63 | $0.65 (2.38%) | $0.65 | $0.57 | 52.30 K | $8.47 M |
| 03/27/2025 | $0.65 | $0.63 (-4.27%) | $0.66 | $0.62 | 23.33 K | $8.23 M |
| 03/26/2025 | $0.72 | $0.66 (-8.25%) | $0.72 | $0.64 | 101.10 K | $8.64 M |
| 03/25/2025 | $0.69 | $0.74 (7.94%) | $0.79 | $0.65 | 248.01 K | $9.71 M |
| 03/24/2025 | $0.66 | $0.68 (3.09%) | $0.70 | $0.65 | 22.41 K | $8.86 M |
| 03/21/2025 | $0.65 | $0.66 (1.79%) | $0.66 | $0.64 | 16.73 K | $8.64 M |
| 03/20/2025 | $0.70 | $0.68 (-3.57%) | $0.71 | $0.64 | 37.53 K | $8.86 M |
| 03/19/2025 | $0.65 | $0.69 (6.23%) | $0.69 | $0.64 | 37.24 K | $9.06 M |
| 03/18/2025 | $0.69 | $0.65 (-5.36%) | $0.69 | $0.65 | 16.23 K | $8.53 M |
| 03/17/2025 | $0.65 | $0.71 (8.92%) | $0.73 | $0.63 | 109.20 K | $9.29 M |
| 03/14/2025 | $0.71 | $0.66 (-8.29%) | $0.71 | $0.64 | 29.85 K | $8.60 M |
| 03/13/2025 | $0.71 | $0.64 (-11.06%) | $0.71 | $0.61 | 194.43 K | $8.33 M |
| 03/12/2025 | $0.72 | $0.72 (0.25%) | $0.82 | $0.72 | 342.90 K | $9.49 M |
| 03/11/2025 | $0.75 | $0.85 (13.47%) | $0.85 | $0.71 | 1.53 M | $11.15 M |
| 03/10/2025 | $0.80 | $0.74 (-6.94%) | $0.80 | $0.73 | 8.20 K | $9.71 M |
| 03/07/2025 | $0.78 | $0.81 (3.83%) | $0.81 | $0.78 | 4.10 K | $10.63 M |
| 03/06/2025 | $0.78 | $0.78 (0%) | $0.82 | $0.78 | 4.94 K | $10.24 M |
| 03/05/2025 | $0.76 | $0.81 (5.95%) | $0.85 | $0.75 | 28.54 K | $10.57 M |
| 03/04/2025 | $0.74 | $0.78 (5.98%) | $0.78 | $0.72 | 18.14 K | $10.24 M |
| 03/03/2025 | $0.80 | $0.74 (-8.14%) | $0.81 | $0.74 | 13.92 K | $9.66 M |
| 02/28/2025 | $0.73 | $0.78 (6.59%) | $0.89 | $0.73 | 45.10 K | $10.24 M |
| 02/27/2025 | $0.80 | $0.74 (-7.93%) | $0.80 | $0.72 | 70.46 K | $9.67 M |
| 02/26/2025 | $0.82 | $0.78 (-4.85%) | $0.85 | $0.77 | 68.68 K | $10.24 M |
| 02/25/2025 | $0.86 | $0.82 (-3.82%) | $0.87 | $0.82 | 31.34 K | $10.81 M |
| 02/24/2025 | $0.99 | $0.91 (-8.26%) | $0.99 | $0.83 | 85.91 K | $11.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
