Izotropic Corporation (CSE:IZO)
Canada
· Delayed Price · Currency is CAD 0.2300
+0.0150 (6.98%)
Jun 27, 2025, 3:31 PM EDT
Izotropic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | 6.98% | 46,975 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -2.27% | 21,638 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | - | 33,738 |
| Jun 24, 2025 | 0.26 | 0.27 | 0.22 | 0.22 | - | -4.35% | 49,987 |
| Jun 23, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | - | -6.12% | 6,807 |
| Jun 20, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | - | 2.08% | 19,015 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -5.88% | 18,150 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -7.27% | 149,111 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.77% | 32,400 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.64% | 27,800 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.79% | 59,233 |
| Jun 12, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -12.50% | 30,850 |
| Jun 11, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | - | -3.03% | 27,334 |
| Jun 10, 2025 | 0.29 | 0.33 | 0.28 | 0.33 | - | 22.22% | 75,446 |
| Jun 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 8,000 |
| Jun 6, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 41,000 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | - | -3.57% | 134,346 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -6.67% | 23,000 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 2,000 |
| Jun 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -6.15% | 5,350 |
| May 30, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | - | 12.07% | 24,900 |
| May 29, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | - | 51,774 |
| May 28, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -9.38% | 15,500 |
| May 27, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | - | -1.54% | 42,252 |
| May 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 23, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 1.56% | 22,000 |
| May 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.54% | 9,050 |
| May 21, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 1.56% | 37,999 |
| May 20, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 10.34% | 123,627 |
| May 16, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 3.57% | 6,205 |
| May 15, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | - | 7.69% | 27,100 |
| May 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 13, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -11.86% | 18,000 |
| May 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.36% | 21,500 |
| May 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 16.67% | 32,600 |
| May 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 7,575 |
| May 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 4,000 |
| May 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 7,700 |
| May 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6.82% | 10,000 |
| May 2, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -4.35% | 10,850 |
| May 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 700 |
| Apr 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 9.09% | 1,175 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 10,000 |
| Apr 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -8.51% | 38,255 |
| Apr 25, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | - | 4.44% | 31,005 |
| Apr 24, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | - | -8.16% | 57,300 |
| Apr 23, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | - | -18.33% | 38,100 |
| Apr 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |