Izotropic Corporation (CSE:IZO)
 0.4400
 -0.0150 (-3.30%)
  Oct 31, 2025, 12:44 PM EDT
Izotropic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 11,345 | 
| Oct 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 37,815 | 
| Oct 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 25,728 | 
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 69,002 | 
| Oct 24, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 50,996 | 
| Oct 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 24.68% | 254,804 | 
| Oct 22, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 1.32% | 79,464 | 
| Oct 21, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 106,456 | 
| Oct 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 31,638 | 
| Oct 17, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 5,500 | 
| Oct 16, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 1.37% | 4,600 | 
| Oct 15, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 9,562 | 
| Oct 14, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -5.00% | 60,603 | 
| Oct 10, 2025 | 0.38 | 0.40 | 0.35 | 0.40 | 0.40 | 5.26% | 50,682 | 
| Oct 9, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | - | 22,675 | 
| Oct 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 4,200 | 
| Oct 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 31,884 | 
| Oct 6, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -6.41% | 46,677 | 
| Oct 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.00% | 8,000 | 
| Oct 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.06% | 7,905 | 
| Oct 1, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 7,616 | 
| Sep 30, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -3.61% | 12,725 | 
| Sep 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.75% | 61,500 | 
| Sep 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 6.67% | 17,246 | 
| Sep 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 60,726 | 
| Sep 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 63,470 | 
| Sep 23, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -4.76% | 36,002 | 
| Sep 22, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 2.44% | 15,000 | 
| Sep 19, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -4.65% | 108,842 | 
| Sep 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.61% | 135,080 | 
| Sep 17, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 146,837 | 
| Sep 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 15.28% | 152,255 | 
| Sep 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.09% | 42,233 | 
| Sep 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 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 |