Izotropic Corporation (CSE:IZO)
Canada · Delayed Price · Currency is CAD 0.4250
-0.0050 (-1.16%)
Sep 19, 2025, 3:58 PM EDT
Izotropic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.44 | 0.44 | 0.38 | 0.43 | 0.43 | -1.16% | 108,842 |
| Sep 18, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 3.61% | 135,080 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.19% | 146,837 |
| Sep 16, 2025 | 0.37 | 0.43 | 0.37 | 0.42 | 0.42 | 16.67% | 152,255 |
| Sep 15, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 7.46% | 42,233 |
| Sep 12, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 43,664 |
| Sep 11, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 35,952 |
| Sep 10, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 19,167 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 34,500 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 28,250 |
| Sep 5, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 26,495 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -3.08% | 50,508 |
| Sep 3, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 12.07% | 46,054 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 23,004 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 33,735 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 105,900 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.11% | 42,782 |
| Aug 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 106,682 |
| Aug 25, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 56,300 |
| Aug 22, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 10.53% | 81,412 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 28,700 |
| Aug 20, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.28% | 50,030 |
| Aug 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 8.93% | 25,144 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 9,200 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 22,000 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,163 |
| Aug 13, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 51,650 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 12,000 |
| Aug 11, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -4.55% | 39,000 |
| Aug 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.35% | 34,192 |
| Aug 7, 2025 | 0.30 | 0.36 | 0.30 | 0.35 | 0.35 | 11.29% | 150,915 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.71% | 84,335 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 78,216 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 9,500 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 11,250 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 24,400 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,500 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 30,075 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,000 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 585 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 37,400 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | - | 48,000 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,500 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.43% | 113,054 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 27,400 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 6,774 |
| Jul 15, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 26,000 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 4,500 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 17,846 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 25,275 |